HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)

Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.


TOP 10 TRADED (BY VOLUME)    VOLUME    O.Q.P.  IV%     DAILY     DAILY      OPEN    O.Q.P.  
                                        CLOSE           HIGH       LOW  INTEREST    CHANGE
P JUN-25       8300            1548        38   24        39        23      2203       +13
P JUN-25       8500             943        87   22        95        67      2806       +28
C JUN-25       8600             774        99   21       144        96      7512       -76
C JUN-25       8800             648        36   21        58        35      3737       -42
P JUN-25       8600             627       133   21       138        97      4016       +45
C JUN-25       8900             573        21   22        39        20      1339       -29
P SEP-25       6000             502         6   30        19        17      1410        +2
P JUN-25       8400             499        58   23        60        41      3378       +19
C JUN-25       8700             452        61   21       109        60      1713       -58
P JUN-25       7700             410         3   32         5         5      1648        +1

Hang Seng China Enterprises Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   17 JUN 2025, TUESDAY                                          18 JUN 2025, WEDNESDAY

                   After-Hours Trading Session            |                      Day Trading Session                  |                    Combined
                                                          |                                                           |
 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-25   3900 C        0       0       0       0       0  |       0       0       0    4669     -121    0          0  |         0         0          0         0         0
JUN-25   4000 C        0       0       0       0       0  |       0       0       0    4569     -121    0          0  |         0         0          0         0         0
JUN-25   4100 C        0       0       0       0       0  |       0       0       0    4469     -121    0          0  |         0         0          0         0         0
JUN-25   4200 C        0       0       0       0       0  |       0       0       0    4369     -121    0          0  |         0         0          0         0         0
JUN-25   4300 C        0       0       0       0       0  |       0       0       0    4269     -121    0          0  |         0         0          0         0         0
JUN-25   4400 C        0       0       0       0       0  |       0       0       0    4169     -121    0          0  |         0         0          0         0         0
JUN-25   4500 C        0       0       0       0       0  |       0       0       0    4069     -121    0          0  |         0         0          0         0         0
JUN-25   4600 C        0       0       0       0       0  |       0       0       0    3969     -121    0          0  |         0         0          0         0         0
JUN-25   4700 C        0       0       0       0       0  |       0       0       0    3869     -121    0          0  |         0         0          0         0         0
JUN-25   4750 C        0       0       0       0       0  |       0       0       0    3819     -121    0          0  |         0         0          0         0         0
JUN-25   4800 C        0       0       0       0       0  |       0       0       0    3769     -121    0          0  |         0         0          0         0         0
JUN-25   4850 C        0       0       0       0       0  |       0       0       0    3719     -121    0          0  |         0         0          0         0         0
JUN-25   4900 C        0       0       0       0       0  |       0       0       0    3669     -121    0          0  |         0         0          0         0         0
JUN-25   4950 C        0       0       0       0       0  |       0       0       0    3619     -121    0          0  |         0         0          0         0         0
JUN-25   5000 C        0       0       0       0       0  |       0       0       0    3569     -121    0          0  |         0         0          0       450         0
JUN-25   5100 C        0       0       0       0       0  |       0       0       0    3469     -121    0          0  |         0         0          0         0         0
JUN-25   5200 C        0       0       0       0       0  |       0       0       0    3369     -121    0          0  |         0         0          0         0         0
JUN-25   5300 C        0       0       0       0       0  |       0       0       0    3269     -121    0          0  |         0         0          0         0         0
JUN-25   5400 C        0       0       0       0       0  |       0       0       0    3169     -121    0          0  |         0         0          0       300         0
JUN-25   5500 C        0       0       0       0       0  |       0       0       0    3069     -121    0          0  |         0         0          0         0         0
JUN-25   5600 C        0       0       0       0       0  |       0       0       0    2969     -121    0          0  |         0         0          0         0         0
JUN-25   5700 C        0       0       0       0       0  |       0       0       0    2869     -121    0          0  |         0         0          0         0         0
JUN-25   5800 C        0       0       0       0       0  |       0       0       0    2769     -121    0          0  |         0         0          0       500         0
JUN-25   5900 C        0       0       0       0       0  |       0       0       0    2669     -121    0          0  |         0         0          0         0         0
JUN-25   6000 C        0       0       0       0       0  |       0       0       0    2569     -121    0          0  |      1270      1270          0      1601         0
JUN-25   6100 C        0       0       0       0       0  |       0       0       0    2469     -121    0          0  |      2488      1170          0         0         0
JUN-25   6200 C        0       0       0       0       0  |       0       0       0    2369     -121    0          0  |      1990       500          0      1250         0
JUN-25   6300 C        0       0       0       0       0  |       0       0       0    2269     -121    0          0  |      2050       421          0         1         0
JUN-25   6400 C        0       0       0       0       0  |       0       0       0    2169     -121    0          0  |      1162       790          0       115         0
JUN-25   6500 C        0       0       0       0       0  |       0       0       0    2069     -121    0          0  |         0         0          0       500         0
JUN-25   6600 C        0       0       0       0       0  |       0       0       0    1969     -121    0          0  |      1423      1070          0      2400         0
JUN-25   6700 C        0       0       0       0       0  |       0       0       0    1869     -121    0          0  |         0         0          0         0         0
JUN-25   6800 C        0       0       0       0       0  |       0       0       0    1769     -121    0          0  |         0         0          0         0         0
JUN-25   6900 C        0       0       0       0       0  |       0       0       0    1669     -121    0          0  |         0         0          0       200         0
JUN-25   7000 C        0       0       0       0       0  |       0       0       0    1569     -121    0          0  |      1875       175          0       508         0
JUN-25   7100 C        0       0       0       0       0  |       0       0       0    1469     -121    0          0  |      1570       480          0       191         0
JUN-25   7200 C        0       0       0       0       0  |       0       0       0    1369     -121    0          0  |       720       160          0        91         0
JUN-25   7300 C        0       0       0       0       0  |       0       0       0    1269     -121    0          0  |      1201       174          0       678         0
JUN-25   7400 C        0       0       0       0       0  |       0       0       0    1170     -120   37          0  |       492        92          0      1844         0
JUN-25   7500 C        0       0       0       0       0  |       0       0       0    1070     -121   34          0  |       940       301          0       842         0
JUN-25   7600 C        0       0       0       0       0  |       0       0       0     971     -120   34          0  |       853       115          0      1595         0
JUN-25   7700 C        0       0       0       0       0  |       0       0       0     872     -120   32          0  |      1050       131          0       150         0
JUN-25   7800 C        0       0       0       0       0  |       0       0       0     773     -120   30          0  |       852       103          0       843         0
JUN-25   7900 C        0       0       0       0       0  |       0       0       0     675     -119   29          0  |       788        41          0        69         0
JUN-25   8000 C        0       0       0       0       0  |       0       0       0     579     -118   28          0  |       930        41          0      1326         0
JUN-25   8100 C        0       0       0       0       0  |       0       0       0     482     -119   25          0  |       774       151          0      2569         0
JUN-25   8200 C        0       0       0       0       0  |       0       0       0     392     -111   25          0  |       770        28          0      2753         0
JUN-25   8300 C        0       0       0       0       0  |       0       0       0     304     -107   23          0  |       374       142          0       441         0
JUN-25   8400 C        0       0       0       0       0  |     219     228     219     222     -104   22         60  |       820        31         60      1846       +60
JUN-25   8500 C        0       0       0       0       0  |     194     194     162     155      -90   21         37  |       905        84         37      2898       +19
JUN-25   8600 C        0       0       0       0       0  |     144     144      96      99      -76   21        774  |       700        28        774      7512      +318
JUN-25   8700 C      109     109     109     109       1  |      87      87      60      61      -58   21        451  |       497        48        452      1713      +375
JUN-25   8800 C        0       0       0       0       0  |      57      58      35      36      -42   21        648  |       592        22        648      3737      +125
JUN-25   8900 C        0       0       0       0       0  |      39      39      20      21      -29   22        573  |       440        20        573      1339      -130
JUN-25   9000 C        0       0       0       0       0  |      21      21      11      11      -20   22        205  |       579        11        205      4835      -113
JUN-25   9100 C       17      17      17      17       1  |      13      13       7       6      -12   22         59  |       439         7         60       533       +14
JUN-25   9200 C        0       0       0       0       0  |       6       6       5       3       -7   23         91  |       450         5         91       783       +59
JUN-25   9300 C        0       0       0       0       0  |       4       4       3       2       -4   24        192  |       468         3        192      1647       +51
JUN-25   9400 C        0       0       0       0       0  |       3       3       3       1       -3   24         20  |       500         3         20       869       +20
JUN-25   9500 C        0       0       0       0       0  |       2       2       2       1       -1   27          9  |       381         2          9      3874         0
JUN-25   9600 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |       372         3          0       764         0
JUN-25   9700 C        0       0       0       0       0  |       1       1       1       1        0   31          1  |       245         1          1      1282         0
JUN-25   9800 C        0       0       0       0       0  |       1       1       1       1        0   34         29  |       253         1         29       798        -2
JUN-25   9900 C        0       0       0       0       0  |       1       1       1       1        0   36          1  |       173         1          1        63         0
JUN-25  10000 C        0       0       0       0       0  |       1       1       1       1        0   38          5  |       243         1          5      2911         0
JUN-25  10100 C        0       0       0       0       0  |       0       0       0       1        0   40          0  |        22         1          0        44         0
JUN-25  10200 C        0       0       0       0       0  |       0       0       0       1        0   43          0  |       196         1          0       176         0
JUN-25  10300 C        0       0       0       0       0  |       0       0       0       1        0   45          0  |         3         1          0       161         0
JUN-25  10400 C        0       0       0       0       0  |       0       0       0       1        0   47          0  |        13         1          0       366         0
JUN-25  10500 C        0       0       0       0       0  |       0       0       0       1        0   49          0  |       146         1          0       816         0
JUN-25  10600 C        0       0       0       0       0  |       0       0       0       1        0   51          0  |       119         2          0        34         0
JUN-25  10700 C        0       0       0       0       0  |       0       0       0       1        0   53          0  |        17        17          0        45         0
JUN-25  10800 C        0       0       0       0       0  |       0       0       0       1        0   55          0  |        46         1          0       259         0
JUN-25  10900 C        0       0       0       0       0  |       0       0       0       1        0   57          0  |        68         1          0        70         0
JUN-25  11000 C        0       0       0       0       0  |       0       0       0       1        0   59          0  |        85         1          0       513         0
JUN-25  11100 C        0       0       0       0       0  |       0       0       0       1        0   61          0  |        40         4          0        28         0

                              TOTAL CALL               2  |                               TOTAL CALL            3155  | TOTAL CALL                3157     61133      +796

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-25   3900 P        0       0       0       0       0  |       0       0       0       1        0  175          0  |        43         3          0       326         0
JUN-25   4000 P        0       0       0       0       0  |       0       0       0       1        0  170          0  |        43         6          0        71         0
JUN-25   4100 P        0       0       0       0       0  |       0       0       0       1        0  165          0  |        38         1          0        58         0
JUN-25   4200 P        0       0       0       0       0  |       0       0       0       1        0  159          0  |        45         7          0       336         0
JUN-25   4300 P        0       0       0       0       0  |       0       0       0       1        0  155          0  |        41         6          0       152         0
JUN-25   4400 P        0       0       0       0       0  |       0       0       0       1        0  150          0  |        50        14          0        68         0
JUN-25   4500 P        0       0       0       0       0  |       0       0       0       1        0  145          0  |        59         3          0       554         0
JUN-25   4600 P        0       0       0       0       0  |       0       0       0       1        0  140          0  |        75         2          0         2         0
JUN-25   4700 P        0       0       0       0       0  |       0       0       0       1        0  136          0  |        19         5          0        91         0
JUN-25   4750 P        0       0       0       0       0  |       0       0       0       1        0  133          0  |        79         7          0      1057         0
JUN-25   4800 P        0       0       0       0       0  |       0       0       0       1        0  131          0  |       104         5          0       832         0
JUN-25   4850 P        0       0       0       0       0  |       0       0       0       1        0  129          0  |        75         3          0        14         0
JUN-25   4900 P        0       0       0       0       0  |       0       0       0       1        0  127          0  |        23         5          0        62         0
JUN-25   4950 P        0       0       0       0       0  |       0       0       0       1        0  125          0  |         5         5          0        48         0
JUN-25   5000 P        0       0       0       0       0  |       0       0       0       1        0  123          0  |        49         1          0      4433         0
JUN-25   5100 P        0       0       0       0       0  |       0       0       0       1        0  118          0  |        59         1          0       460         0
JUN-25   5200 P        0       0       0       0       0  |       0       0       0       1        0  114          0  |       354         1          0      4080         0
JUN-25   5300 P        0       0       0       0       0  |       0       0       0       1        0  110          0  |       105         3          0       245         0
JUN-25   5400 P        0       0       0       0       0  |       0       0       0       1        0  106          0  |       205         1          0       589         0
JUN-25   5500 P        0       0       0       0       0  |       0       0       0       1        0  102          0  |       203         2          0      4018         0
JUN-25   5600 P        0       0       0       0       0  |       0       0       0       1        0   98          0  |       212         1          0      1919         0
JUN-25   5700 P        0       0       0       0       0  |       0       0       0       1        0   95          0  |        78         2          0       357         0
JUN-25   5800 P        0       0       0       0       0  |       0       0       0       1        0   91          0  |       117         2          0      1703         0
JUN-25   5900 P        0       0       0       0       0  |       0       0       0       1        0   87          0  |       152         1          0       169         0
JUN-25   6000 P        0       0       0       0       0  |       0       0       0       1        0   84          0  |       829         2          0      6852         0
JUN-25   6100 P        0       0       0       0       0  |       0       0       0       1        0   80          0  |       188         4          0       723         0
JUN-25   6200 P        0       0       0       0       0  |       0       0       0       1        0   76          0  |       216         2          0      2507         0
JUN-25   6300 P        0       0       0       0       0  |       0       0       0       1        0   73          0  |       243         2          0      1946         0
JUN-25   6400 P        0       0       0       0       0  |       0       0       0       1        0   70          0  |       661         2          0      1310         0
JUN-25   6500 P        0       0       0       0       0  |       0       0       0       1        0   66          0  |       310         2          0      1496         0
JUN-25   6600 P        0       0       0       0       0  |       0       0       0       1        0   63          0  |       320         3          0      3727         0
JUN-25   6700 P        0       0       0       0       0  |       2       2       2       1        0   59         33  |       343         2         33       576         0
JUN-25   6800 P        0       0       0       0       0  |       0       0       0       1        0   56        200  |       485         4        200      1996      +197
JUN-25   6900 P        0       0       0       0       0  |       2       2       2       1        0   53          8  |       417         2          8      1633        +6
JUN-25   7000 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |       544         3          0      2908         0
JUN-25   7100 P        0       0       0       0       0  |       0       0       0       1        0   47          0  |       550         3          0       841         0
JUN-25   7200 P        0       0       0       0       0  |       3       3       3       1        0   43          5  |       558         3          5      2344        +5
JUN-25   7300 P        0       0       0       0       0  |       3       3       3       1        0   40         28  |       586         3         28       850       +10
JUN-25   7400 P        3       3       3       3      24  |       3       4       3       1        0   37         28  |       550         3         52      2369       +43
JUN-25   7500 P        0       0       0       0       0  |       4       4       4       1        0   34         89  |       780         4         89      1977       +31
JUN-25   7600 P        0       0       0       0       0  |       5       5       5       2       +1   34         69  |       576         4         69      3203       -58
JUN-25   7700 P        0       0       0       0       0  |       5       5       5       3       +1   32        410  |       620         4        410      1648      +107
JUN-25   7800 P        0       0       0       0       0  |       6       7       6       5       +2   32         99  |       940         5         99      2773       -12
JUN-25   7900 P        0       0       0       0       0  |       7       9       7       7       +2   30        162  |       835         7        162      1667      -108
JUN-25   8000 P        0       0       0       0       0  |      11      12      10      11       +4   29        191  |       860         8        191      3752       -76
JUN-25   8100 P       13      13      13      13       1  |      13      17      13      16       +5   27        109  |       529        11        110      3821        -1
JUN-25   8200 P        0       0       0       0       0  |      21      25      21      24       +7   25        160  |      1199        13        160      4573       +35
JUN-25   8300 P       23      23      23      23      16  |      27      39      27      38      +13   24       1532  |       594        22       1548      2203     +1132
JUN-25   8400 P        0       0       0       0       0  |      42      60      41      58      +19   23        499  |      1080        27        499      3378      +451
JUN-25   8500 P        0       0       0       0       0  |      67      95      67      87      +28   22        943  |       587        48        943      2806      -110
JUN-25   8600 P       98      98      98      98       1  |     104     138      97     133      +45   21        626  |       620        66        627      4016       -38
JUN-25   8700 P        0       0       0       0       0  |     155     191     155     193      +62   21          9  |       514        94          9       685        -5
JUN-25   8800 P        0       0       0       0       0  |     219     259     216     269      +80   21         14  |       715       145         14       251        -2
JUN-25   8900 P        0       0       0       0       0  |       0       0       0     352      +91   22          0  |       807       205          0        31         0
JUN-25   9000 P        0       0       0       0       0  |       0       0       0     443     +102   22          0  |      1999       265          0       467         0
JUN-25   9100 P        0       0       0       0       0  |       0       0       0     538     +109   23          0  |       480       354          0        16         0
JUN-25   9200 P        0       0       0       0       0  |       0       0       0     634     +112   23          0  |         0         0          0         0         0
JUN-25   9300 P        0       0       0       0       0  |       0       0       0     732     +116   22          0  |      2046      2046          0         1         0
JUN-25   9400 P        0       0       0       0       0  |       0       0       0     832     +119   24          0  |         0         0          0         0         0
JUN-25   9500 P        0       0       0       0       0  |       0       0       0     931     +119    0          0  |         0         0          0         0         0
JUN-25   9600 P        0       0       0       0       0  |       0       0       0    1031     +120    0          0  |         0         0          0         0         0
JUN-25   9700 P        0       0       0       0       0  |       0       0       0    1131     +121    0          0  |         0         0          0         0         0
JUN-25   9800 P        0       0       0       0       0  |       0       0       0    1231     +121    0          0  |         0         0          0         0         0
JUN-25   9900 P        0       0       0       0       0  |       0       0       0    1331     +121    0          0  |         0         0          0         0         0
JUN-25  10000 P        0       0       0       0       0  |       0       0       0    1431     +121    0          0  |      1680      1278          0         1         0
JUN-25  10100 P        0       0       0       0       0  |       0       0       0    1531     +121    0          0  |         0         0          0         0         0
JUN-25  10200 P        0       0       0       0       0  |       0       0       0    1631     +121    0          0  |         0         0          0         0         0
JUN-25  10300 P        0       0       0       0       0  |       0       0       0    1731     +121    0          0  |         0         0          0         0         0
JUN-25  10400 P        0       0       0       0       0  |       0       0       0    1831     +121    0          0  |         0         0          0         0         0
JUN-25  10500 P        0       0       0       0       0  |       0       0       0    1931     +121    0          0  |         0         0          0         0         0
JUN-25  10600 P        0       0       0       0       0  |       0       0       0    2031     +121    0          0  |         0         0          0         0         0
JUN-25  10700 P        0       0       0       0       0  |       0       0       0    2131     +121    0          0  |         0         0          0         0         0
JUN-25  10800 P        0       0       0       0       0  |       0       0       0    2231     +121    0          0  |         0         0          0         0         0
JUN-25  10900 P        0       0       0       0       0  |       0       0       0    2331     +121    0          0  |         0         0          0         0         0
JUN-25  11000 P        0       0       0       0       0  |       0       0       0    2431     +121    0          0  |         0         0          0         0         0
JUN-25  11100 P        0       0       0       0       0  |       0       0       0    2531     +121    0          0  |         0         0          0         0         0

                              TOTAL PUT               42  |                               TOTAL PUT             5214  | TOTAL PUT                 5256     90991     +1607

                                                                                                                      | MONTH PUT/CALL RATIO      1.66
                                                                                                                      | MONTH TOTAL               8413    152124     +2403

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-25   5800 C        0       0       0       0       0  |       0       0       0    2751     -124    0          0  |         0         0          0         0         0
JUL-25   5900 C        0       0       0       0       0  |       0       0       0    2651     -124    0          0  |         0         0          0         0         0
JUL-25   6000 C        0       0       0       0       0  |       0       0       0    2551     -124    0          0  |         0         0          0         0         0
JUL-25   6100 C        0       0       0       0       0  |       0       0       0    2451     -124    0          0  |         0         0          0         0         0
JUL-25   6200 C        0       0       0       0       0  |       0       0       0    2351     -124    0          0  |         0         0          0         0         0
JUL-25   6300 C        0       0       0       0       0  |       0       0       0    2251     -124    0          0  |         0         0          0         0         0
JUL-25   6400 C        0       0       0       0       0  |       0       0       0    2152     -124   32          0  |         0         0          0         0         0
JUL-25   6500 C        0       0       0       0       0  |       0       0       0    2052     -124   30          0  |         0         0          0         0         0
JUL-25   6600 C        0       0       0       0       0  |       0       0       0    1952     -124   29          0  |         0         0          0         0         0
JUL-25   6700 C        0       0       0       0       0  |       0       0       0    1853     -124   29          0  |         0         0          0         0         0
JUL-25   6800 C        0       0       0       0       0  |       0       0       0    1754     -123   29          0  |         0         0          0         0         0
JUL-25   6900 C        0       0       0       0       0  |       0       0       0    1655     -123   29          0  |         0         0          0         0         0
JUL-25   7000 C        0       0       0       0       0  |       0       0       0    1556     -124   28          0  |         0         0          0         0         0
JUL-25   7100 C        0       0       0       0       0  |       0       0       0    1458     -123   27          0  |         0         0          0         0         0
JUL-25   7200 C        0       0       0       0       0  |       0       0       0    1360     -123   27          0  |         0         0          0         0         0
JUL-25   7300 C        0       0       0       0       0  |       0       0       0    1264     -122   27          0  |         0         0          0         0         0
JUL-25   7400 C        0       0       0       0       0  |       0       0       0    1168     -122   26          0  |         0         0          0         0         0
JUL-25   7500 C        0       0       0       0       0  |       0       0       0    1073     -121   26          0  |         0         0          0         0         0
JUL-25   7600 C        0       0       0       0       0  |       0       0       0     981     -119   26          0  |       567       437          0         3         0
JUL-25   7700 C        0       0       0       0       0  |       0       0       0     889     -119   25          0  |       522       380          0        10         0
JUL-25   7800 C        0       0       0       0       0  |       0       0       0     801     -116   25          0  |       478       362          0        20         0
JUL-25   7900 C        0       0       0       0       0  |       0       0       0     715     -113   24          0  |       400       400          0        20         0
JUL-25   8000 C        0       0       0       0       0  |       0       0       0     632     -110   24          0  |       675       283          0        25         0
JUL-25   8100 C        0       0       0       0       0  |       0       0       0     547     -113   23          0  |       452       331          0       264         0
JUL-25   8200 C        0       0       0       0       0  |       0       0       0     471      -99   22        150  |       540       163        150       397      +150
JUL-25   8300 C        0       0       0       0       0  |       0       0       0     400      -95   22          0  |       648       199          0       381         0
JUL-25   8400 C        0       0       0       0       0  |     337     337     337     339      -86   22          7  |       500       129          7       380        +7
JUL-25   8500 C        0       0       0       0       0  |     292     292     292     281      -81   22          7  |       450       169          7      1438        +7
JUL-25   8600 C        0       0       0       0       0  |     227     227     227     231      -73   21          1  |       400        80          1      2475        -1
JUL-25   8700 C        0       0       0       0       0  |     202     202     188     188      -64   21         50  |       375       119         50       845        -9
JUL-25   8800 C        0       0       0       0       0  |     171     171     148     151      -57   21          4  |       319       101          4       516        +4
JUL-25   8900 C      165     168     165     168       3  |     142     142     118     122      -48   22          5  |       260        82          8       395        +3
JUL-25   9000 C        0       0       0       0       0  |     113     114      95      98      -41   22         33  |       223        70         33      1215         0
JUL-25   9100 C        0       0       0       0     128  |      85      85      74      79      -35   22         43  |       203        59        171       217       +95
JUL-25   9200 C        0       0       0       0       0  |      80      80      57      62      -30   22         76  |       206        46         76      2430       +60
JUL-25   9300 C        0       0       0       0       0  |      62      62      45      49      -25   22         64  |       145        38         64       336        -4
JUL-25   9400 C        0       0       0       0       0  |      41      41      38      39      -20   23         25  |       120        32         25        52        +8
JUL-25   9500 C        0       0       0       0       0  |      33      33      29      30      -17   23          2  |       102        27          2       698       -16
JUL-25   9600 C        0       0       0       0       0  |      30      30      22      24      -14   23         12  |        88        22         12       373        -3
JUL-25   9700 C        0       0       0       0       0  |       0       0       0      19      -11   23          0  |        71        20          0        88        -5
JUL-25   9800 C        0       0       0       0       0  |      15      15      15      15       -9   24          1  |        61        15          1       223        +1
JUL-25   9900 C        0       0       0       0       0  |      12      12      12      12       -7   24          1  |        47        12          1       106        +1
JUL-25  10000 C        0       0       0       0       0  |      10      10      10       9       -6   24         47  |        55        10         47      1020         0
JUL-25  10100 C        0       0       0       0       0  |       8       8       8       7       -5   24         50  |        44         8         50        92       +26
JUL-25  10200 C        0       0       0       0       0  |       7       7       7       5       -4   24         12  |        40         7         12       105       +12
JUL-25  10300 C        8       8       8       8       3  |       6       6       6       4       -3   25          1  |        70         6          4         6        +4
JUL-25  10400 C        0       0       0       0       0  |       6       6       5       3       -3   25         16  |        22         5         16        17       +16
JUL-25  10500 C        0       0       0       0       0  |       5       5       4       2       -3   24         20  |        11         4         20        64       +20
JUL-25  10600 C        0       0       0       0       0  |       0       0       0       1       -3   23          0  |        10         7          0         7         0
JUL-25  10700 C        0       0       0       0       0  |       0       0       0       1       -2   24          0  |         7         7          0         1         0

                              TOTAL CALL             134  |                               TOTAL CALL             627  | TOTAL CALL                 761     14219      +376

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-25   5800 P        0       0       0       0       0  |       4       4       4       1        0   42          7  |        12         4          7       265         0
JUL-25   5900 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |         7         5          0        78         0
JUL-25   6000 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |         0         0          0         0         0
JUL-25   6100 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |         8         8          0        21         0
JUL-25   6200 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
JUL-25   6300 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |        82        12          0        19         0
JUL-25   6400 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |        26        13          0        68         0
JUL-25   6500 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |        29         8          0       653         0
JUL-25   6600 P        0       0       0       0       0  |       8       8       8       1        0   29         67  |       180         8         67       172       +13
JUL-25   6700 P        0       0       0       0       0  |       0       0       0       2        0   29          0  |        85        10          0       147         0
JUL-25   6800 P        0       0       0       0       0  |      11      11      10       3        0   29         42  |       318        10         42       118         0
JUL-25   6900 P        0       0       0       0       0  |       0       0       0       4        0   29          0  |       419        10          0       132         0
JUL-25   7000 P        0       0       0       0       0  |       0       0       0       6       +1   29          0  |       500        12          0       159         0
JUL-25   7100 P        0       0       0       0       0  |       0       0       0       7        0   27          0  |       453        13          0        67         0
JUL-25   7200 P        0       0       0       0       0  |      17      17      16      10       +1   27         34  |       494        15         34      1371        -2
JUL-25   7300 P        0       0       0       0       0  |      20      20      19      13       +1   27          7  |       185        17          7       669        -6
JUL-25   7400 P        0       0       0       0       0  |      23      24      23      17       +2   26         30  |       591        20         30      1362         0
JUL-25   7500 P        0       0       0       0       0  |      29      29      27      23       +3   26         17  |       623        23         17       317       -15
JUL-25   7600 P        0       0       0       0       0  |      33      33      33      30       +4   26         12  |       244        27         12       209        -2
JUL-25   7700 P        0       0       0       0       0  |      38      42      38      40       +6   25         24  |       531        32         24       387        -6
JUL-25   7800 P        0       0       0       0       0  |      51      51      51      50       +7   25          1  |       333        38          1      2198         0
JUL-25   7900 P        0       0       0       0       0  |      62      62      62      62      +10   24          1  |       379        45          1       955         0
JUL-25   8000 P        0       0       0       0       0  |      74      79      74      78      +13   23         63  |       623        58         63      3491       +60
JUL-25   8100 P        0       0       0       0       0  |      85      98      85      99      +17   23        363  |       473        72        363      1743      +209
JUL-25   8200 P        0       0       0       0       0  |     112     122     112     123      +21   23         14  |       511        89         14      1927       +10
JUL-25   8300 P      124     124     124     124     129  |     133     150     133     152      +26   22         41  |       580       105        170       845      +126
JUL-25   8400 P        0       0       0       0       0  |     165     194     165     186      +32   22          8  |      1080       129          8       814        -3
JUL-25   8500 P        0       0       0       0       0  |     219     233     219     229      +38   21          5  |       551       162          5      1050        -2
JUL-25   8600 P        0       0       0       0       0  |       0       0       0     279      +49   21          0  |       630       201          0       619         0
JUL-25   8700 P        0       0       0       0       0  |       0       0       0     336      +57   21          2  |       516       265          2      1264        +2
JUL-25   8800 P        0       0       0       0       0  |       0       0       0     399      +63   21          0  |       413       296          0        28         0
JUL-25   8900 P        0       0       0       0       0  |       0       0       0     468      +70   21          0  |       404       339          0        15         0
JUL-25   9000 P        0       0       0       0       0  |       0       0       0     544      +78   21          0  |       495       450          0         2         0
JUL-25   9100 P        0       0       0       0       0  |       0       0       0     625      +85   22          0  |         0         0          0         0         0
JUL-25   9200 P        0       0       0       0       0  |       0       0       0     713      +95   22          0  |       735       735          0         1         0
JUL-25   9300 P        0       0       0       0       0  |       0       0       0     800      +99   23          0  |         0         0          0         0         0
JUL-25   9400 P        0       0       0       0       0  |       0       0       0     889     +103   23          0  |         0         0          0         0         0
JUL-25   9500 P        0       0       0       0       0  |       0       0       0     980     +106   23          0  |         0         0          0         0         0
JUL-25   9600 P        0       0       0       0       0  |       0       0       0    1073     +109   23          0  |         0         0          0         0         0
JUL-25   9700 P        0       0       0       0       0  |       0       0       0    1168     +112   23          0  |         0         0          0         0         0
JUL-25   9800 P        0       0       0       0       0  |       0       0       0    1263     +114   23          0  |         0         0          0         0         0
JUL-25   9900 P        0       0       0       0       0  |       0       0       0    1360     +116   24          0  |         0         0          0         0         0
JUL-25  10000 P        0       0       0       0       0  |       0       0       0    1457     +117   24          0  |         0         0          0         0         0
JUL-25  10100 P        0       0       0       0       0  |       0       0       0    1555     +119   24          0  |         0         0          0         0         0
JUL-25  10200 P        0       0       0       0       0  |       0       0       0    1654     +120   24          0  |         0         0          0         0         0
JUL-25  10300 P        0       0       0       0       0  |       0       0       0    1753     +121   25          0  |         0         0          0         0         0
JUL-25  10400 P        0       0       0       0       0  |       0       0       0    1852     +122   25          0  |         0         0          0         0         0
JUL-25  10500 P        0       0       0       0       0  |       0       0       0    1951     +122   24          0  |         0         0          0         0         0
JUL-25  10600 P        0       0       0       0       0  |       0       0       0    2051     +123   25          0  |         0         0          0         0         0
JUL-25  10700 P        0       0       0       0       0  |       0       0       0    2150     +123   24          0  |         0         0          0         0         0

                              TOTAL PUT              129  |                               TOTAL PUT              738  | TOTAL PUT                  867     21166      +384

                                                                                                                      | MONTH PUT/CALL RATIO      1.13
                                                                                                                      | MONTH TOTAL               1628     35385      +760

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
AUG-25   6300 C        0       0       0       0       0  |       0       0       0    2264     -121   29          0  |         0         0          0         0         0
AUG-25   6400 C        0       0       0       0       0  |       0       0       0    2165     -121   29          0  |         0         0          0         0         0
AUG-25   6500 C        0       0       0       0       0  |       0       0       0    2066     -121   28          0  |         0         0          0         0         0
AUG-25   6600 C        0       0       0       0       0  |       0       0       0    1968     -121   28          0  |         0         0          0         0         0
AUG-25   6700 C        0       0       0       0       0  |       0       0       0    1870     -120   28          0  |         0         0          0         0         0
AUG-25   6800 C        0       0       0       0       0  |       0       0       0    1773     -120   28          0  |         0         0          0         0         0
AUG-25   6900 C        0       0       0       0       0  |       0       0       0    1676     -120   27          0  |         0         0          0         0         0
AUG-25   7000 C        0       0       0       0       0  |       0       0       0    1580     -119   27          0  |         0         0          0         0         0
AUG-25   7100 C        0       0       0       0       0  |       0       0       0    1485     -119   27          0  |         0         0          0         0         0
AUG-25   7200 C        0       0       0       0       0  |       0       0       0    1391     -118   26          0  |         0         0          0         0         0
AUG-25   7300 C        0       0       0       0       0  |       0       0       0    1299     -117   26          0  |         0         0          0         0         0
AUG-25   7400 C        0       0       0       0       0  |       0       0       0    1208     -115   26          0  |         0         0          0         0         0
AUG-25   7500 C        0       0       0       0       0  |       0       0       0    1118     -115   26          0  |         0         0          0         0         0
AUG-25   7600 C        0       0       0       0       0  |       0       0       0    1031     -113   25          0  |         0         0          0         0         0
AUG-25   7700 C        0       0       0       0       0  |       0       0       0     946     -111   25          0  |         0         0          0         0         0
AUG-25   7800 C        0       0       0       0       0  |       0       0       0     863     -109   25          0  |         0         0          0         0         0
AUG-25   7900 C        0       0       0       0       0  |       0       0       0     783     -106   24          0  |         0         0          0         0         0
AUG-25   8000 C        0       0       0       0       0  |       0       0       0     706     -104   24          0  |         0         0          0         0         0
AUG-25   8100 C        0       0       0       0       0  |       0       0       0     627     -106   23          0  |         0         0          0         0         0
AUG-25   8200 C        0       0       0       0       0  |       0       0       0     557      -93   23          0  |       436       436          0        11         0
AUG-25   8300 C        0       0       0       0       0  |       0       0       0     492      -88   23          0  |       324       324          0        15         0
AUG-25   8400 C        0       0       0       0       0  |       0       0       0     431      -83   23          0  |       470       372          0       483         0
AUG-25   8500 C        0       0       0       0       0  |       0       0       0     376      -79   22          0  |       453       321          0       130         0
AUG-25   8600 C        0       0       0       0       0  |       0       0       0     326      -75   22          0  |       468       303          0        90         0
AUG-25   8700 C        0       0       0       0       0  |     307     307     307     281      -70   22          2  |       430       235          2       219        +2
AUG-25   8800 C        0       0       0       0       0  |     284     285     271     242      -62   22          9  |       373       222          9       118        +3
AUG-25   8900 C        0       0       0       0       0  |     234     234     234     207      -56   22          3  |       313       194          3        44        +3
AUG-25   9000 C        0       0       0       0       0  |     201     201     201     176      -51   22          5  |       296       170          5       338        +5
AUG-25   9100 C        0       0       0       0       0  |     155     155     155     150      -45   22          6  |       231       148          6        12        +1
AUG-25   9200 C        0       0       0       0       0  |     130     130     130     128      -40   23          4  |       245       129          4        47        +4
AUG-25   9300 C        0       0       0       0       0  |     110     110     110     109      -35   23          4  |       204       110          4        49        +4
AUG-25   9400 C        0       0       0       0       0  |      93      94      93      92      -31   23        154  |       178        93        154       176      +139
AUG-25   9500 C        0       0       0       0       0  |       0       0       0      78      -27   23          0  |        86        83          0        19         0
AUG-25   9600 C        0       0       0       0       0  |       0       0       0      66      -24   23          0  |       147        73          0       219         0
AUG-25   9700 C        0       0       0       0       0  |      54      54      54      56      -20   23          1  |        88        54          1        74        +1
AUG-25   9800 C        0       0       0       0       0  |       0       0       0      47      -18   24          0  |       104        55          0        20         0
AUG-25   9900 C        0       0       0       0       0  |       0       0       0      40      -15   24          0  |        92        56          0        37         0
AUG-25  10000 C        0       0       0       0       0  |       0       0       0      34      -13   24          0  |        84        43          0        74         0
AUG-25  10100 C        0       0       0       0       0  |      30      30      30      28      -12   24         10  |        74        30         10        87         0
AUG-25  10200 C        0       0       0       0       0  |       0       0       0      23      -11   24          0  |        40        40          0        35         0
AUG-25  10300 C        0       0       0       0       0  |       0       0       0      19      -10   24          0  |        37        36          0        12         0
AUG-25  10400 C        0       0       0       0       0  |       0       0       0      16       -8   24          0  |        33        20          0        37         0
AUG-25  10500 C        0       0       0       0       0  |       0       0       0      13       -7   24          0  |        43        29          0         3         0
AUG-25  10600 C        0       0       0       0       0  |       0       0       0      11       -6   25          0  |         0         0          0         0         0
AUG-25  10700 C        0       0       0       0       0  |       0       0       0       9       -5   25          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL             198  | TOTAL CALL                 198      2349      +162

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
AUG-25   6300 P        0       0       0       0       0  |       0       0       0       3        0   29          0  |        19        12          0        11         0
AUG-25   6400 P        0       0       0       0       0  |       0       0       0       4        0   29          0  |         0         0          0         0         0
AUG-25   6500 P        0       0       0       0       0  |       0       0       0       5        0   28          0  |         0         0          0         0         0
AUG-25   6600 P        0       0       0       0       0  |      18      18      18       8       +1   29         10  |        18        18         10        10       +10
AUG-25   6700 P        0       0       0       0       0  |       0       0       0      10       +1   28          0  |        44        20          0       130         0
AUG-25   6800 P        0       0       0       0       0  |      22      22      22      12       +1   28         15  |        79        20         15       222       +10
AUG-25   6900 P        0       0       0       0       0  |      25      25      25      16       +2   28         10  |        46        21         10       147       +10
AUG-25   7000 P        0       0       0       0       0  |       0       0       0      20       +2   27          0  |        59        29          0        68         0
AUG-25   7100 P        0       0       0       0       0  |       0       0       0      25       +3   27          0  |       112        32          0       285         0
AUG-25   7200 P        0       0       0       0       0  |       0       0       0      31       +3   27          0  |        34        34          0         6         0
AUG-25   7300 P        0       0       0       0       0  |      46      46      46      39       +4   26          5  |        53        36          5         9        +2
AUG-25   7400 P        0       0       0       0       0  |       0       0       0      48       +5   26          0  |       198       190          0       196         0
AUG-25   7500 P        0       0       0       0       0  |      60      60      60      59       +7   26          5  |       153        60          5       127        +5
AUG-25   7600 P        0       0       0       0       0  |       0       0       0      70       +6   25          0  |       159        56          0      1919         0
AUG-25   7700 P        0       0       0       0       0  |       0       0       0      82       +8   25          0  |       260        65          0      1402         0
AUG-25   7800 P        0       0       0       0       0  |       0       0       0      99      +12   24          0  |       320        77          0      2363         0
AUG-25   7900 P        0       0       0       0       0  |       0       0       0     119      +15   24          0  |       324        91          0      1132         0
AUG-25   8000 P        0       0       0       0       0  |       0       0       0     141      +17   24          0  |       364       164          0       480         0
AUG-25   8100 P        0       0       0       0       0  |       0       0       0     167      +21   23          0  |       333       192          0       269         0
AUG-25   8200 P        0       0       0       0       0  |       0       0       0     196      +24   23          0  |       223       162          0      1001         0
AUG-25   8300 P        0       0       0       0       0  |       0       0       0     229      +28   23          0  |       325       190          0        59         0
AUG-25   8400 P        0       0       0       0       0  |       0       0       0     267      +33   22          0  |       457       245          0        92         0
AUG-25   8500 P        0       0       0       0       0  |       0       0       0     312      +41   22          0  |       487       261          0       108         0
AUG-25   8600 P        0       0       0       0       0  |       0       0       0     363      +48   22          0  |       442       303          0      1042         0
AUG-25   8700 P        0       0       0       0       0  |       0       0       0     418      +54   22          0  |       409       351          0        38         0
AUG-25   8800 P        0       0       0       0       0  |       0       0       0     479      +60   22          0  |       403       402          0         8         0
AUG-25   8900 P        0       0       0       0       0  |       0       0       0     544      +66   22          0  |       459       433          0        12         0
AUG-25   9000 P        0       0       0       0       0  |       0       0       0     613      +72   22          0  |         0         0          0         0         0
AUG-25   9100 P        0       0       0       0       0  |       0       0       0     688      +79   22          0  |         0         0          0         0         0
AUG-25   9200 P        0       0       0       0       0  |       0       0       0     771      +90   23          0  |         0         0          0         0         0
AUG-25   9300 P        0       0       0       0       0  |       0       0       0     851      +85   23          0  |         0         0          0         0         0
AUG-25   9400 P        0       0       0       0       0  |       0       0       0     934      +89   23          0  |         0         0          0         0         0
AUG-25   9500 P        0       0       0       0       0  |       0       0       0    1019      +92   23          0  |         0         0          0         0         0
AUG-25   9600 P        0       0       0       0       0  |       0       0       0    1106      +96   23          0  |         0         0          0         0         0
AUG-25   9700 P        0       0       0       0       0  |       0       0       0    1195      +99   23          0  |         0         0          0         0         0
AUG-25   9800 P        0       0       0       0       0  |       0       0       0    1286     +102   24          0  |         0         0          0         0         0
AUG-25   9900 P        0       0       0       0       0  |       0       0       0    1378     +104   24          0  |         0         0          0         0         0
AUG-25  10000 P        0       0       0       0       0  |       0       0       0    1472     +107   24          0  |         0         0          0         0         0
AUG-25  10100 P        0       0       0       0       0  |       0       0       0    1566     +108   24          0  |         0         0          0         0         0
AUG-25  10200 P        0       0       0       0       0  |       0       0       0    1662     +111   24          0  |         0         0          0         0         0
AUG-25  10300 P        0       0       0       0       0  |       0       0       0    1758     +112   24          0  |         0         0          0         0         0
AUG-25  10400 P        0       0       0       0       0  |       0       0       0    1854     +113   24          0  |         0         0          0         0         0
AUG-25  10500 P        0       0       0       0       0  |       0       0       0    1952     +114   24          0  |         0         0          0         0         0
AUG-25  10600 P        0       0       0       0       0  |       0       0       0    2050     +116   25          0  |         0         0          0         0         0
AUG-25  10700 P        0       0       0       0       0  |       0       0       0    2148     +116   25          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT               45  | TOTAL PUT                   45     11136       +37

                                                                                                                      | MONTH PUT/CALL RATIO      0.22
                                                                                                                      | MONTH TOTAL                243     13485      +199

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-25   4750 C        0       0       0       0       0  |       0       0       0    3792     -124    0          0  |         0         0          0         0         0
SEP-25   4800 C        0       0       0       0       0  |       0       0       0    3742     -124    0          0  |         0         0          0         0         0
SEP-25   4850 C        0       0       0       0       0  |       0       0       0    3692     -124    0          0  |         0         0          0         0         0
SEP-25   4900 C        0       0       0       0       0  |       0       0       0    3642     -124    0          0  |         0         0          0         0         0
SEP-25   4950 C        0       0       0       0       0  |       0       0       0    3592     -124    0          0  |         0         0          0         0         0
SEP-25   5000 C        0       0       0       0       0  |       0       0       0    3542     -124    0          0  |         0         0          0      1100         0
SEP-25   5100 C        0       0       0       0       0  |       0       0       0    3442     -124    0          0  |         0         0          0         0         0
SEP-25   5200 C        0       0       0       0       0  |       0       0       0    3343     -123   33          0  |         0         0          0         0         0
SEP-25   5300 C        0       0       0       0       0  |       0       0       0    3243     -124   32          0  |         0         0          0         0         0
SEP-25   5400 C        0       0       0       0       0  |       0       0       0    3143     -124   31          0  |         0         0          0         0         0
SEP-25   5500 C        0       0       0       0       0  |       0       0       0    3043     -124   30          0  |         0         0          0         0         0
SEP-25   5600 C        0       0       0       0       0  |       0       0       0    2944     -123   31          0  |         0         0          0         0         0
SEP-25   5700 C        0       0       0       0       0  |       0       0       0    2844     -124   30          0  |         0         0          0         0         0
SEP-25   5800 C        0       0       0       0       0  |       0       0       0    2745     -124   30          0  |         0         0          0         0         0
SEP-25   5900 C        0       0       0       0       0  |       0       0       0    2646     -123   30          0  |         0         0          0         0         0
SEP-25   6000 C        0       0       0       0       0  |       0       0       0    2547     -123   29          0  |         0         0          0      1000         0
SEP-25   6100 C        0       0       0       0       0  |       0       0       0    2449     -122   29          0  |         0         0          0         0         0
SEP-25   6200 C        0       0       0       0       0  |       0       0       0    2350     -123   29          0  |         0         0          0         0         0
SEP-25   6300 C        0       0       0       0       0  |       0       0       0    2252     -123   28          0  |         0         0          0         0         0
SEP-25   6400 C        0       0       0       0       0  |       0       0       0    2155     -122   28          0  |         0         0          0         0         0
SEP-25   6500 C        0       0       0       0       0  |       0       0       0    2058     -122   28          0  |         0         0          0         0         0
SEP-25   6600 C        0       0       0       0       0  |       0       0       0    1962     -121   28          0  |         0         0          0         0         0
SEP-25   6700 C        0       0       0       0       0  |       0       0       0    1866     -121   27          0  |         0         0          0         0         0
SEP-25   6800 C        0       0       0       0       0  |       0       0       0    1772     -119   27          0  |         0         0          0         0         0
SEP-25   6900 C        0       0       0       0       0  |       0       0       0    1678     -119   27          0  |       676       668          0      1252         0
SEP-25   7000 C        0       0       0       0       0  |       0       0       0    1585     -118   27          0  |       631       206          0        81         0
SEP-25   7100 C        0       0       0       0       0  |       0       0       0    1494     -117   27          0  |       638       638          0         9         0
SEP-25   7200 C        0       0       0       0       0  |       0       0       0    1404     -116   26          0  |      1305       190          0         0         0
SEP-25   7300 C        0       0       0       0       0  |       0       0       0    1315     -115   26          0  |       865       520          0        50         0
SEP-25   7400 C        0       0       0       0       0  |       0       0       0    1228     -114   26          0  |      1130       178          0         1         0
SEP-25   7500 C        0       0       0       0       0  |       0       0       0    1143     -113   25          0  |       635       516          0        50         0
SEP-25   7600 C        0       0       0       0       0  |       0       0       0    1060     -111   25          0  |       994       110          0       500         0
SEP-25   7700 C        0       0       0       0       0  |       0       0       0     980     -109   25          0  |       935       385          0       723         0
SEP-25   7800 C        0       0       0       0       0  |       0       0       0     902     -106   25          0  |       661       418          0       264         0
SEP-25   7900 C        0       0       0       0       0  |       0       0       0     826     -105   24          0  |       860       283          0         7         0
SEP-25   8000 C        0       0       0       0       0  |       0       0       0     754     -102   24          0  |       580       361          0        30         0
SEP-25   8100 C        0       0       0       0       0  |       0       0       0     676     -107   23          0  |       837       235          0         4         0
SEP-25   8200 C        0       0       0       0       0  |       0       0       0     611      -91   23          0  |       884       220          0       506         0
SEP-25   8300 C        0       0       0       0       0  |       0       0       0     550      -86   23          0  |       528       485          0       131         0
SEP-25   8400 C        0       0       0       0       0  |       0       0       0     491      -82   23          0  |       751       751          0      1250         0
SEP-25   8500 C        0       0       0       0       0  |       0       0       0     439      -80   23          0  |       920       218          0      1332         0
SEP-25   8600 C        0       0       0       0       0  |       0       0       0     392      -75   23          0  |       687       423          0       484         0
SEP-25   8700 C        0       0       0       0       0  |       0       0       0     346      -70   23          0  |       645       388          0       100         0
SEP-25   8800 C        0       0       0       0       0  |       0       0       0     306      -65   23          0  |       615       210          0       535         0
SEP-25   8900 C        0       0       0       0       0  |       0       0       0     270      -60   23          0  |       648       298          0       276         0
SEP-25   9000 C        0       0       0       0       0  |       0       0       0     237      -55   23          0  |       609       272          0       830         0
SEP-25   9100 C        0       0       0       0       0  |     215     216     215     209      -50   23         70  |       572       215         70       140       +64
SEP-25   9200 C        0       0       0       0       0  |       0       0       0     184      -45   23          0  |       608       157          0      1175         0
SEP-25   9300 C        0       0       0       0       0  |       0       0       0     161      -41   23          0  |       685       241          0        50         0
SEP-25   9400 C        0       0       0       0       0  |       0       0       0     141      -37   23          0  |       556       365          0         0         0
SEP-25   9500 C        0       0       0       0       0  |       0       0       0     123      -34   23          0  |       530       171          0       500         0
SEP-25   9600 C        0       0       0       0       0  |       0       0       0     107      -31   23          0  |       268       268          0         5         0
SEP-25   9700 C        0       0       0       0       0  |       0       0       0      94      -27   23          0  |       181       114          0       218         0
SEP-25   9800 C        0       0       0       0       0  |       0       0       0      82      -24   23          0  |       157       114          0       225         0
SEP-25   9900 C        0       0       0       0       0  |       0       0       0      72      -21   24          0  |       278        73          0        15         0
SEP-25  10000 C        0       0       0       0       0  |       0       0       0      63      -19   24          0  |       110        48          0       625         0
SEP-25  10100 C        0       0       0       0       0  |      56      56      56      55      -17   24         10  |       111        43         10        25       +10
SEP-25  10200 C        0       0       0       0       0  |       0       0       0      47      -16   24          0  |       213        50          0         2         0
SEP-25  10300 C        0       0       0       0       0  |      43      43      43      41      -15   24         10  |       223        43         10        13       +10
SEP-25  10400 C        0       0       0       0       0  |       0       0       0      34      -15   24          0  |         0         0          0         0         0
SEP-25  10500 C        0       0       0       0       0  |       0       0       0      29      -13   24          0  |       270       190          0       220         0
SEP-25  10600 C        0       0       0       0       0  |       0       0       0      25      -10   24          0  |         0         0          0         0         0
SEP-25  10700 C        0       0       0       0       0  |       0       0       0      21      -10   24          0  |         0         0          0         0         0
SEP-25  10800 C        0       0       0       0       0  |       0       0       0      18       -8   24          0  |        46        26          0        11         0
SEP-25  10900 C        0       0       0       0       0  |       0       0       0      15       -8   24          0  |         0         0          0         0         0
SEP-25  11000 C        0       0       0       0       0  |       0       0       0      13       -7   24          0  |       220        32          0       677         0
SEP-25  11100 C        0       0       0       0       0  |       0       0       0      11       -6   24          0  |       110        15          0       626         0

                              TOTAL CALL               0  |                               TOTAL CALL              90  | TOTAL CALL                  90     15042       +84

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-25   4750 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |        72         8          0        32         0
SEP-25   4800 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |        74        10          0         8         0
SEP-25   4850 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |        77         8          0        10         0
SEP-25   4900 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |       114        10          0        37         0
SEP-25   4950 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |       150        80          0         4         0
SEP-25   5000 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |        82        11          0      1100         0
SEP-25   5100 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
SEP-25   5200 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |        36        36          0         2         0
SEP-25   5300 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |       145        12          0       100         0
SEP-25   5400 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |       144        24          0         8         0
SEP-25   5500 P        0       0       0       0       0  |      12      12      12       1        0   30          3  |       236        12          3        12        +3
SEP-25   5600 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |       170        15          0        27         0
SEP-25   5700 P        0       0       0       0       0  |       0       0       0       2       +1   30          0  |       190       190          0        50         0
SEP-25   5800 P        0       0       0       0       0  |       0       0       0       3       +1   30          0  |       225        20          0        56         0
SEP-25   5900 P        0       0       0       0       0  |       0       0       0       4       +1   30          0  |       230       138          0        78         0
SEP-25   6000 P        0       0       0       0       0  |      17      19      17       6       +2   30        502  |       261        17        502      1410      +320
SEP-25   6100 P        0       0       0       0       0  |       0       0       0       7       +2   29          0  |       257       166          0        67         0
SEP-25   6200 P        0       0       0       0       0  |       0       0       0       8       +1   29          0  |       280       191          0        19         0
SEP-25   6300 P        0       0       0       0       0  |       0       0       0      10       +1   28          0  |       310        23          0       523         0
SEP-25   6400 P        0       0       0       0       0  |       0       0       0      13       +2   28          0  |       270       203          0       440         0
SEP-25   6500 P        0       0       0       0       0  |       0       0       0      16       +2   28          0  |       370        28          0      3187         0
SEP-25   6600 P        0       0       0       0       0  |       0       0       0      20       +3   28          0  |       338       310          0        40         0
SEP-25   6700 P        0       0       0       0       0  |       0       0       0      24       +3   27          0  |       338        53          0       293         0
SEP-25   6800 P        0       0       0       0       0  |       0       0       0      30       +5   27          0  |       389        62          0       731         0
SEP-25   6900 P        0       0       0       0       0  |       0       0       0      37       +5   27          0  |       434        60          0       368         0
SEP-25   7000 P        0       0       0       0       0  |      53      53      51      44       +5   27         45  |       631        50         45      2650       -25
SEP-25   7100 P        0       0       0       0       0  |       0       0       0      53       +7   27          0  |       628        78          0        89         0
SEP-25   7200 P        0       0       0       0       0  |       0       0       0      63       +8   26          0  |       571        91          0       283         0
SEP-25   7300 P        0       0       0       0       0  |      76      76      76      75       +9   26         35  |       691        70         35       416       +35
SEP-25   7400 P        0       0       0       0       0  |       0       0       0      87       +9   26          0  |       746       106          0       640         0
SEP-25   7500 P        0       0       0       0       0  |       0       0       0     101       +9   25          0  |       803        97          0       679         0
SEP-25   7600 P        0       0       0       0       0  |       0       0       0     116       +9   25          0  |       635       178          0       958         0
SEP-25   7700 P        0       0       0       0       0  |       0       0       0     134      +11   25          0  |       808       193          0       859         0
SEP-25   7800 P        0       0       0       0       0  |     151     151     151     155      +15   24         25  |       861       128         25      1306       +25
SEP-25   7900 P        0       0       0       0       0  |       0       0       0     179      +19   24          0  |         0         0          0         0         0
SEP-25   8000 P        0       0       0       0       0  |       0       0       0     205      +21   24          0  |      1110       169          0      2072         0
SEP-25   8100 P        0       0       0       0       0  |       0       0       0     235      +24   23          0  |       620       185          0         9         0
SEP-25   8200 P        0       0       0       0       0  |       0       0       0     270      +29   23          0  |       286       285          0       762         0
SEP-25   8300 P        0       0       0       0       0  |       0       0       0     308      +32   23          0  |       560       311          0       231         0
SEP-25   8400 P        0       0       0       0       0  |       0       0       0     351      +38   23          0  |       364       358          0       471         0
SEP-25   8500 P      356     356     356     356      10  |       0       0       0     398      +45   23          0  |      1170       340         10      1473       +10
SEP-25   8600 P        0       0       0       0       0  |       0       0       0     449      +47   23          0  |       622       403          0       752         0
SEP-25   8700 P        0       0       0       0       0  |       0       0       0     505      +53   23          0  |       414       414          0         1         0
SEP-25   8800 P        0       0       0       0       0  |       0       0       0     565      +59   23          0  |       465       452          0         2         0
SEP-25   8900 P        0       0       0       0       0  |       0       0       0     629      +63   23          0  |         0         0          0         0         0
SEP-25   9000 P        0       0       0       0       0  |       0       0       0     696      +67   23          0  |         0         0          0         0         0
SEP-25   9100 P        0       0       0       0       0  |       0       0       0     768      +73   23          0  |         0         0          0         0         0
SEP-25   9200 P        0       0       0       0       0  |       0       0       0     848      +84   23          0  |      1018      1018          0         1         0
SEP-25   9300 P        0       0       0       0       0  |       0       0       0     924      +82   23          0  |         0         0          0         0         0
SEP-25   9400 P        0       0       0       0       0  |       0       0       0    1003      +85   23          0  |      1138      1138          0         1         0
SEP-25   9500 P        0       0       0       0       0  |       0       0       0    1085      +89   23          0  |         0         0          0         0         0
SEP-25   9600 P        0       0       0       0       0  |       0       0       0    1168      +92   23          0  |      1383      1383          0         1         0
SEP-25   9700 P        0       0       0       0       0  |       0       0       0    1254      +95   23          0  |         0         0          0         0         0
SEP-25   9800 P        0       0       0       0       0  |       0       0       0    1341      +98   23          0  |         0         0          0         0         0
SEP-25   9900 P        0       0       0       0       0  |       0       0       0    1430     +101   24          0  |         0         0          0         0         0
SEP-25  10000 P        0       0       0       0       0  |       0       0       0    1520     +103   24          0  |      1776      1776          0       601         0
SEP-25  10100 P        0       0       0       0       0  |       0       0       0    1611     +105   24          0  |         0         0          0         0         0
SEP-25  10200 P        0       0       0       0       0  |       0       0       0    1704     +107   24          0  |         0         0          0         0         0
SEP-25  10300 P        0       0       0       0       0  |       0       0       0    1797     +108   24          0  |         0         0          0         0         0
SEP-25  10400 P        0       0       0       0       0  |       0       0       0    1892     +111   24          0  |         0         0          0         0         0
SEP-25  10500 P        0       0       0       0       0  |       0       0       0    1987     +112   24          0  |         0         0          0         0         0
SEP-25  10600 P        0       0       0       0       0  |       0       0       0    2083     +114   24          0  |         0         0          0         0         0
SEP-25  10700 P        0       0       0       0       0  |       0       0       0    2179     +114   24          0  |         0         0          0         0         0
SEP-25  10800 P        0       0       0       0       0  |       0       0       0    2276     +116   24          0  |         0         0          0         0         0
SEP-25  10900 P        0       0       0       0       0  |       0       0       0    2373     +116   24          0  |         0         0          0         0         0
SEP-25  11000 P        0       0       0       0       0  |       0       0       0    2471     +117   24          0  |         0         0          0       600         0
SEP-25  11100 P        0       0       0       0       0  |       0       0       0    2569     +118   24          0  |         0         0          0         0         0

                              TOTAL PUT               10  |                               TOTAL PUT              610  | TOTAL PUT                  620     23459      +368

                                                                                                                      | MONTH PUT/CALL RATIO      6.88
                                                                                                                      | MONTH TOTAL                710     38501      +452

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-25   3900 C        0       0       0       0       0  |       0       0       0    4696     -125    0          0  |         0         0          0         0         0
DEC-25   4000 C        0       0       0       0       0  |       0       0       0    4596     -125    0          0  |         0         0          0       500         0
DEC-25   4100 C        0       0       0       0       0  |       0       0       0    4496     -125    0          0  |         0         0          0         0         0
DEC-25   4200 C        0       0       0       0       0  |       0       0       0    4396     -125    0          0  |         0         0          0         0         0
DEC-25   4300 C        0       0       0       0       0  |       0       0       0    4296     -126    0          0  |         0         0          0         0         0
DEC-25   4400 C        0       0       0       0       0  |       0       0       0    4197     -125   32          0  |         0         0          0         0         0
DEC-25   4500 C        0       0       0       0       0  |       0       0       0    4097     -125   31          0  |         0         0          0         0         0
DEC-25   4600 C        0       0       0       0       0  |       0       0       0    3997     -125   30          0  |         0         0          0         0         0
DEC-25   4700 C        0       0       0       0       0  |       0       0       0    3897     -126   29          0  |         0         0          0         0         0
DEC-25   4800 C        0       0       0       0       0  |       0       0       0    3798     -125   30          0  |         0         0          0         0         0
DEC-25   4900 C        0       0       0       0       0  |       0       0       0    3698     -126   29          0  |         0         0          0         0         0
DEC-25   5000 C        0       0       0       0       0  |       0       0       0    3599     -125   29          0  |         0         0          0       400         0
DEC-25   5200 C        0       0       0       0       0  |       0       0       0    3401     -125   29          0  |         0         0          0         0         0
DEC-25   5400 C        0       0       0       0       0  |       0       0       0    3203     -126   28          0  |         0         0          0       450         0
DEC-25   5500 C        0       0       0       0       0  |       0       0       0    3105     -126   28          0  |         0         0          0         0         0
DEC-25   5600 C        0       0       0       0       0  |       0       0       0    3007     -126   28          0  |       580       580          0       851         0
DEC-25   5700 C        0       0       0       0       0  |       0       0       0    2909     -126   28          0  |         0         0          0         0         0
DEC-25   5800 C        0       0       0       0       0  |       0       0       0    2812     -126   28          0  |         0         0          0         0         0
DEC-25   5900 C        0       0       0       0       0  |       0       0       0    2715     -126   28          0  |         0         0          0         0         0
DEC-25   6000 C        0       0       0       0       0  |       0       0       0    2619     -126   27          0  |         0         0          0       430         0
DEC-25   6100 C        0       0       0       0       0  |       0       0       0    2524     -125   27          0  |         0         0          0         0         0
DEC-25   6200 C        0       0       0       0       0  |       0       0       0    2429     -125   27          0  |         0         0          0         0         0
DEC-25   6300 C        0       0       0       0       0  |       0       0       0    2335     -125   27          0  |         0         0          0         0         0
DEC-25   6400 C        0       0       0       0       0  |       0       0       0    2241     -125   27          0  |         0         0          0       750         0
DEC-25   6500 C        0       0       0       0       0  |       0       0       0    2149     -124   27          0  |         0         0          0         0         0
DEC-25   6600 C        0       0       0       0       0  |       0       0       0    2058     -124   26          0  |         0         0          0        54         0
DEC-25   6700 C        0       0       0       0       0  |       0       0       0    1967     -124   26          0  |         0         0          0         0         0
DEC-25   6800 C        0       0       0       0       0  |       0       0       0    1878     -123   26          0  |         0         0          0       400         0
DEC-25   6900 C        0       0       0       0       0  |       0       0       0    1790     -122   26          0  |         0         0          0         0         0
DEC-25   7000 C        0       0       0       0       0  |       0       0       0    1704     -121   26          0  |      1640       260          0       201         0
DEC-25   7100 C        0       0       0       0       0  |       0       0       0    1619     -120   26          0  |         0         0          0         0         0
DEC-25   7200 C        0       0       0       0       0  |       0       0       0    1536     -118   25          0  |      2160       676          0       118         0
DEC-25   7300 C        0       0       0       0       0  |       0       0       0    1454     -117   25          0  |         0         0          0         0         0
DEC-25   7400 C        0       0       0       0       0  |       0       0       0    1374     -116   25          0  |         0         0          0         0         0
DEC-25   7500 C        0       0       0       0       0  |       0       0       0    1296     -114   25          0  |       800       558          0        15         0
DEC-25   7600 C        0       0       0       0       0  |       0       0       0    1221     -111   25          0  |         0         0          0       300         0
DEC-25   7700 C        0       0       0       0       0  |       0       0       0    1147     -109   25          0  |         0         0          0         0         0
DEC-25   7800 C        0       0       0       0       0  |       0       0       0    1075     -107   24          0  |         0         0          0      1700         0
DEC-25   7900 C        0       0       0       0       0  |       0       0       0    1005     -105   24          0  |         0         0          0      1002         0
DEC-25   8000 C        0       0       0       0       0  |       0       0       0     938     -102   24          0  |       805       714          0      3735         0
DEC-25   8100 C        0       0       0       0       0  |       0       0       0     867     -105   24          0  |       735       735          0         8         0
DEC-25   8200 C        0       0       0       0       0  |       0       0       0     805      -87   23          0  |       882       361          0      1404         0
DEC-25   8300 C        0       0       0       0       0  |       0       0       0     747      -83   23          0  |       693       684          0       130         0
DEC-25   8400 C        0       0       0       0       0  |       0       0       0     690      -81   23          0  |      1252       100          0      2518         0
DEC-25   8500 C        0       0       0       0       0  |       0       0       0     638      -80   23          0  |      1240       430          0      1525         0
DEC-25   8600 C        0       0       0       0       0  |       0       0       0     588      -73   23          0  |       878        75          0      2071         0
DEC-25   8700 C        0       0       0       0       0  |       0       0       0     540      -73   23        300  |       843       600        300       381      +300
DEC-25   8800 C        0       0       0       0       0  |       0       0       0     497      -67   23          0  |       801        71          0       620         0
DEC-25   8900 C        0       0       0       0       0  |       0       0       0     456      -66   23          0  |         0         0          0       200         0
DEC-25   9000 C        0       0       0       0       0  |       0       0       0     419      -62   23          0  |       303        40          0       507         0
DEC-25   9100 C        0       0       0       0       0  |       0       0       0     384      -59   23          0  |         0         0          0       550         0
DEC-25   9200 C        0       0       0       0       0  |       0       0       0     352      -55   23          0  |       426        38          0        50         0
DEC-25   9300 C        0       0       0       0       0  |       0       0       0     321      -54   23          0  |       301       240          0      1000         0
DEC-25   9400 C        0       0       0       0       0  |       0       0       0     295      -48   23          0  |       460       460          0       204         0
DEC-25   9500 C        0       0       0       0       0  |       0       0       0     269      -46   23          0  |       470       264          0      1052         0
DEC-25   9600 C        0       0       0       0       0  |     252     253     252     247      -46   23         42  |       368       252         42       608       +42
DEC-25   9700 C        0       0       0       0       0  |       0       0       0     224      -41   23          0  |       240       240          0        10         0
DEC-25   9800 C        0       0       0       0       0  |       0       0       0     206      -38   23          0  |       566       220          0       186        -2
DEC-25   9900 C        0       0       0       0       0  |       0       0       0     188      -35   23          0  |       296       202          0      3045         0
DEC-25  10000 C        0       0       0       0       0  |     180     180     172     172      -33   23          4  |       270       142          4      2985        +4
DEC-25  10100 C        0       0       0       0       0  |       0       0       0     155      -32   23          0  |         0         0          0         0         0
DEC-25  10200 C        0       0       0       0       0  |       0       0       0     141      -34   23          0  |         0         0          0         0         0
DEC-25  10300 C        0       0       0       0       0  |       0       0       0     133      -26   24          0  |       208        87          0        22         0
DEC-25  10400 C        0       0       0       0       0  |       0       0       0     121      -24   24          0  |       115        94          0         3         0
DEC-25  10500 C        0       0       0       0       0  |       0       0       0     107      -25   24          0  |        91        87          0        15         0
DEC-25  10600 C        0       0       0       0       0  |       0       0       0      97      -23   24          0  |        95        73          0         2         0
DEC-25  10700 C        0       0       0       0       0  |       0       0       0      87      -19   24          0  |         0         0          0         0         0
DEC-25  10800 C        0       0       0       0       0  |       0       0       0      79      -17   24          0  |        50        24          0         0         0
DEC-25  10900 C        0       0       0       0       0  |       0       0       0      71      -15   24          0  |         0         0          0         0         0
DEC-25  11000 C        0       0       0       0       0  |       0       0       0      66      -12   24          0  |       338        27          0       750         0
DEC-25  11100 C        0       0       0       0       0  |       0       0       0      58      -13   24          0  |         0         0          0         0         0
DEC-25  11200 C        0       0       0       0       0  |       0       0       0      52      -12   24          0  |         0         0          0         0         0
DEC-25  11400 C        0       0       0       0       0  |       0       0       0      42      -10   24          0  |         0         0          0         0         0
DEC-25  11600 C        0       0       0       0       0  |       0       0       0      34       -8   24          0  |        73        39          0        17         0
DEC-25  11800 C        0       0       0       0       0  |       0       0       0      28       -6   24          0  |        34        32          0         4         0
DEC-25  12000 C        0       0       0       0       0  |       0       0       0      22       -5   24          0  |       119       109          0       802         0
DEC-25  12200 C        0       0       0       0       0  |       0       0       0      18       -4   24          0  |         0         0          0         0         0
DEC-25  12400 C        0       0       0       0       0  |       0       0       0      15       -3   24          0  |        57        35          0        19         0
DEC-25  12600 C        0       0       0       0       0  |       0       0       0      12       -2   24          0  |         0         0          0         0         0
DEC-25  12800 C        0       0       0       0       0  |       0       0       0       9       -2   24          0  |        32        21          0         6         0
DEC-25  13000 C        0       0       0       0       0  |       0       0       0       8       -1   25          0  |         0         0          0       200         0
DEC-25  13200 C        0       0       0       0       0  |       0       0       0       6       -1   24          0  |        32        12          0        37         0
DEC-25  13400 C        0       0       0       0       0  |       0       0       0       5       -1   25          0  |        28        12          0        14         0
DEC-25  13600 C        0       0       0       0       0  |       0       0       0       4       -1   25          0  |        20        14          0        14         0
DEC-25  13800 C        0       0       0       0       0  |       0       0       0       3       -1   25          0  |        33        20          0         0         0
DEC-25  14000 C        0       0       0       0       0  |       0       0       0       2       -1   24          0  |        70        20          0       433         0
DEC-25  14200 C        0       0       0       0       0  |       0       0       0       1       -1   23          0  |         0         0          0         0         0
DEC-25  14400 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0
DEC-25  14600 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |        48        28          0         1         0
DEC-25  14800 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |        48         9          0        20         0

                              TOTAL CALL               0  |                               TOTAL CALL             346  | TOTAL CALL                 346     32319      +344

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-25   3900 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |        57        10          0        53         0
DEC-25   4000 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |       170        51          0       514         0
DEC-25   4100 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |        70        11          0        42         0
DEC-25   4200 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |        59        10          0       412         0
DEC-25   4300 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |        20        12          0        17         0
DEC-25   4400 P        0       0       0       0       0  |      12      12      12       1        0   32          4  |        28        11          4        22        +4
DEC-25   4500 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |        85        13          0        74         0
DEC-25   4600 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |        90         5          0        14         0
DEC-25   4700 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |        69        17          0         2         0
DEC-25   4800 P        0       0       0       0       0  |       0       0       0       1        0   28          0  |        66        18          0        12         0
DEC-25   4900 P        0       0       0       0       0  |       0       0       0       2        0   29          0  |         0         0          0         0         0
DEC-25   5000 P        0       0       0       0       0  |       0       0       0       3        0   29          0  |       205        21          0      3542         0
DEC-25   5200 P        0       0       0       0       0  |       0       0       0       5        0   29          0  |       168        24          0        30         0
DEC-25   5400 P        0       0       0       0       0  |       0       0       0       7       -1   28          0  |       182        30          0      1209         0
DEC-25   5500 P        0       0       0       0       0  |       0       0       0       9       -1   28          0  |        34        34          0         1         0
DEC-25   5600 P        0       0       0       0       0  |       0       0       0      11       -1   28          0  |       193        35          0      1612         0
DEC-25   5700 P        0       0       0       0       0  |      36      36      36      13       -1   28          1  |       222        35          1      1273         0
DEC-25   5800 P        0       0       0       0       0  |       0       0       0      16       -1   28          0  |       189        43          0      2402         0
DEC-25   5900 P        0       0       0       0       0  |       0       0       0      19       -1   28          0  |       220        40          0        64         0
DEC-25   6000 P        0       0       0       0       0  |       0       0       0      23       -1   27          0  |       250        42          0      2237         0
DEC-25   6100 P        0       0       0       0       0  |       0       0       0      28        0   27          0  |       192        44          0      2045         0
DEC-25   6200 P        0       0       0       0       0  |       0       0       0      33        0   27          0  |       310        88          0      1070         0
DEC-25   6300 P        0       0       0       0       0  |       0       0       0      39        0   27          0  |         0         0          0       841         0
DEC-25   6400 P        0       0       0       0       0  |       0       0       0      45        0   27          0  |       240        69          0      2451         0
DEC-25   6500 P        0       0       0       0       0  |       0       0       0      53       +1   27          0  |       413       188          0       455         0
DEC-25   6600 P        0       0       0       0       0  |       0       0       0      62       +1   26          0  |       538       288          0      1700         0
DEC-25   6700 P        0       0       0       0       0  |       0       0       0      71       +1   26          0  |         0         0          0         0         0
DEC-25   6800 P        0       0       0       0       0  |       0       0       0      82       +2   26          0  |       351       133          0       727         0
DEC-25   6900 P        0       0       0       0       0  |     106     106     106      94       +3   26         10  |       412       106         10       908       -10
DEC-25   7000 P        0       0       0       0       0  |       0       0       0     108       +4   26          0  |       469       157          0      4931         0
DEC-25   7100 P        0       0       0       0       0  |       0       0       0     127       +6   26          0  |       321       176          0        51         0
DEC-25   7200 P        0       0       0       0       0  |       0       0       0     144       +7   26          0  |       736       228          0      1111         0
DEC-25   7300 P        0       0       0       0       0  |       0       0       0     160       +8   25          0  |       316       168          0        24         0
DEC-25   7400 P        0       0       0       0       0  |       0       0       0     178       +9   25          0  |       287       287          0      4841         0
DEC-25   7500 P        0       0       0       0       0  |       0       0       0     198      +10   25          0  |       369       208          0       544         0
DEC-25   7600 P        0       0       0       0       0  |       0       0       0     220      +13   25          0  |         0         0          0       300         0
DEC-25   7700 P        0       0       0       0       0  |       0       0       0     244      +15   24          0  |         0         0          0       200         0
DEC-25   7800 P        0       0       0       0       0  |       0       0       0     272      +17   24          0  |       310       279          0       855         0
DEC-25   7900 P        0       0       0       0       0  |       0       0       0     301      +20   24          0  |       410       410          0      2502         0
DEC-25   8000 P        0       0       0       0       0  |       0       0       0     334      +24   24          0  |      1180       407          0      3752         0
DEC-25   8100 P        0       0       0       0       0  |       0       0       0     369      +27   24          0  |         0         0          0      1900         0
DEC-25   8200 P        0       0       0       0       0  |       0       0       0     407      +31   23          0  |      1283       413          0      1360         0
DEC-25   8300 P        0       0       0       0       0  |       0       0       0     448      +32   23          0  |       458       449          0       326         0
DEC-25   8400 P        0       0       0       0       0  |       0       0       0     493      +37   23          0  |      1190       492          0       829         0
DEC-25   8500 P        0       0       0       0       0  |       0       0       0     540      +40   23          0  |       610       610          0      1160         0
DEC-25   8600 P        0       0       0       0       0  |       0       0       0     591      +44   23          0  |         0         0          0       450         0
DEC-25   8700 P        0       0       0       0       0  |       0       0       0     643      +45   23        300  |         0         0        300       300      +300
DEC-25   8800 P        0       0       0       0       0  |       0       0       0     701      +50   23          0  |       886       639          0       502         0
DEC-25   8900 P        0       0       0       0       0  |       0       0       0     760      +55   23          0  |       965       965          0         1         0
DEC-25   9000 P        0       0       0       0       0  |       0       0       0     823      +59   23          0  |      1590      1022          0         1         0
DEC-25   9100 P        0       0       0       0       0  |       0       0       0     888      +62   23          0  |         0         0          0       550         0
DEC-25   9200 P        0       0       0       0       0  |       0       0       0     963      +73   23          0  |      1142      1142          0         1         0
DEC-25   9300 P        0       0       0       0       0  |       0       0       0    1033      +72   23          0  |         0         0          0         0         0
DEC-25   9400 P        0       0       0       0       0  |       0       0       0    1106      +76   23          0  |         0         0          0         0         0
DEC-25   9500 P        0       0       0       0       0  |       0       0       0    1180      +79   23          0  |         0         0          0         0         0
DEC-25   9600 P        0       0       0       0       0  |       0       0       0    1256      +82   23          0  |         0         0          0         0         0
DEC-25   9700 P        0       0       0       0       0  |       0       0       0    1334      +85   23          0  |         0         0          0         0         0
DEC-25   9800 P        0       0       0       0       0  |       0       0       0    1414      +88   23          0  |         0         0          0         0         0
DEC-25   9900 P        0       0       0       0       0  |       0       0       0    1495      +90   23          0  |         0         0          0         0         0
DEC-25  10000 P        0       0       0       0       0  |       0       0       0    1578      +93   23          0  |         0         0          0       500         0
DEC-25  10100 P        0       0       0       0       0  |       0       0       0    1662      +95   23          0  |         0         0          0         0         0
DEC-25  10200 P        0       0       0       0       0  |       0       0       0    1747      +97   23          0  |         0         0          0         0         0
DEC-25  10300 P        0       0       0       0       0  |       0       0       0    1834      +99   24          0  |         0         0          0         0         0
DEC-25  10400 P        0       0       0       0       0  |       0       0       0    1922     +102   24          0  |         0         0          0         0         0
DEC-25  10500 P        0       0       0       0       0  |       0       0       0    2011     +104   24          0  |         0         0          0         0         0
DEC-25  10600 P        0       0       0       0       0  |       0       0       0    2101     +106   24          0  |         0         0          0         0         0
DEC-25  10700 P        0       0       0       0       0  |       0       0       0    2191     +106   24          0  |         0         0          0         0         0
DEC-25  10800 P        0       0       0       0       0  |       0       0       0    2283     +108   24          0  |         0         0          0         0         0
DEC-25  10900 P        0       0       0       0       0  |       0       0       0    2375     +110   24          0  |         0         0          0         0         0
DEC-25  11000 P        0       0       0       0       0  |       0       0       0    2468     +111   24          0  |         0         0          0         0         0
DEC-25  11100 P        0       0       0       0       0  |       0       0       0    2562     +112   24          0  |         0         0          0         0         0
DEC-25  11200 P        0       0       0       0       0  |       0       0       0    2656     +113   24          0  |         0         0          0         0         0
DEC-25  11400 P        0       0       0       0       0  |       0       0       0    2846     +115   24          0  |         0         0          0         0         0
DEC-25  11600 P        0       0       0       0       0  |       0       0       0    3038     +117   24          0  |         0         0          0         0         0
DEC-25  11800 P        0       0       0       0       0  |       0       0       0    3232     +119   24          0  |         0         0          0         0         0
DEC-25  12000 P        0       0       0       0       0  |       0       0       0    3426     +120   24          0  |         0         0          0       400         0
DEC-25  12200 P        0       0       0       0       0  |       0       0       0    3622     +121   24          0  |         0         0          0         0         0
DEC-25  12400 P        0       0       0       0       0  |       0       0       0    3819     +122   24          0  |         0         0          0         0         0
DEC-25  12600 P        0       0       0       0       0  |       0       0       0    4016     +123   24          0  |         0         0          0         0         0
DEC-25  12800 P        0       0       0       0       0  |       0       0       0    4213     +123   24          0  |         0         0          0         0         0
DEC-25  13000 P        0       0       0       0       0  |       0       0       0    4412     +124   25          0  |         0         0          0         0         0
DEC-25  13200 P        0       0       0       0       0  |       0       0       0    4610     +124   24          0  |         0         0          0         0         0
DEC-25  13400 P        0       0       0       0       0  |       0       0       0    4809     +124   25          0  |         0         0          0         0         0
DEC-25  13600 P        0       0       0       0       0  |       0       0       0    5008     +124   25          0  |         0         0          0         0         0
DEC-25  13800 P        0       0       0       0       0  |       0       0       0    5207     +124   25          0  |         0         0          0         0         0
DEC-25  14000 P        0       0       0       0       0  |       0       0       0    5406     +124   24          0  |         0         0          0       430         0
DEC-25  14200 P        0       0       0       0       0  |       0       0       0    5606     +125   25          0  |         0         0          0         0         0
DEC-25  14400 P        0       0       0       0       0  |       0       0       0    5806     +125   25          0  |         0         0          0         0         0
DEC-25  14600 P        0       0       0       0       0  |       0       0       0    6005     +125   24          0  |         0         0          0         0         0
DEC-25  14800 P        0       0       0       0       0  |       0       0       0    6205     +125   25          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              315  | TOTAL PUT                  315     51550      +294

                                                                                                                      | MONTH PUT/CALL RATIO      0.91
                                                                                                                      | MONTH TOTAL                661     83869      +638

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-26   5800 C        0       0       0       0       0  |       0       0       0    2877     -119   27          0  |         0         0          0         0         0
MAR-26   5900 C        0       0       0       0       0  |       0       0       0    2783     -118   27          0  |         0         0          0         0         0
MAR-26   6000 C        0       0       0       0       0  |       0       0       0    2689     -119   27          0  |         0         0          0         0         0
MAR-26   6100 C        0       0       0       0       0  |       0       0       0    2597     -118   27          0  |         0         0          0         0         0
MAR-26   6200 C        0       0       0       0       0  |       0       0       0    2506     -117   27          0  |         0         0          0         0         0
MAR-26   6300 C        0       0       0       0       0  |       0       0       0    2415     -117   27          0  |         0         0          0         0         0
MAR-26   6400 C        0       0       0       0       0  |       0       0       0    2326     -115   26          0  |         0         0          0         0         0
MAR-26   6500 C        0       0       0       0       0  |       0       0       0    2237     -115   26          0  |         0         0          0         0         0
MAR-26   6600 C        0       0       0       0       0  |       0       0       0    2150     -114   26          0  |         0         0          0         0         0
MAR-26   6700 C        0       0       0       0       0  |       0       0       0    2063     -114   26          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0    1979     -112   26          0  |      1730      1210          0         0         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0    1895     -112   26          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0    1813     -111   26          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0    1732     -110   25          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0    1653     -109   25          0  |         0         0          0         0         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0    1575     -108   25          0  |         0         0          0         0         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0    1499     -107   25          0  |         0         0          0         0         0
MAR-26   7500 C        0       0       0       0       0  |       0       0       0    1425     -105   25          0  |         0         0          0         0         0
MAR-26   7600 C        0       0       0       0       0  |       0       0       0    1353     -103   25          0  |         0         0          0         0         0
MAR-26   7700 C        0       0       0       0       0  |       0       0       0    1282     -102   24          0  |         0         0          0         0         0
MAR-26   7800 C        0       0       0       0       0  |       0       0       0    1214     -100   24          0  |         0         0          0         0         0
MAR-26   7900 C        0       0       0       0       0  |       0       0       0    1147      -99   24          0  |         0         0          0         0         0
MAR-26   8000 C        0       0       0       0       0  |       0       0       0    1082      -97   24          0  |         0         0          0         0         0
MAR-26   8100 C        0       0       0       0       0  |       0       0       0    1006     -109   23          0  |         0         0          0         0         0
MAR-26   8200 C        0       0       0       0       0  |       0       0       0     946      -84   23          0  |       856       856          0        10         0
MAR-26   8300 C        0       0       0       0       0  |       0       0       0     889      -81   23          0  |         0         0          0         0         0
MAR-26   8400 C        0       0       0       0       0  |       0       0       0     836      -77   23          0  |         0         0          0         0         0
MAR-26   8500 C        0       0       0       0       0  |       0       0       0     782      -77   23          0  |       777       777          0       101         0
MAR-26   8600 C        0       0       0       0       0  |       0       0       0     733      -79   23          0  |         0         0          0         0         0
MAR-26   8700 C        0       0       0       0       0  |       0       0       0     687      -72   23          0  |       581       576          0        70         0
MAR-26   8800 C        0       0       0       0       0  |       0       0       0     643      -69   23          0  |         0         0          0         0         0
MAR-26   8900 C        0       0       0       0       0  |       0       0       0     601      -67   23          0  |       658       658          0         1         0
MAR-26   9000 C        0       0       0       0       0  |       0       0       0     561      -65   23          0  |         0         0          0         0         0
MAR-26   9100 C        0       0       0       0       0  |       0       0       0     524      -59   23          0  |         0         0          0         0         0
MAR-26   9200 C        0       0       0       0       0  |       0       0       0     488      -59   23          0  |         0         0          0         0         0
MAR-26   9300 C        0       0       0       0       0  |       0       0       0     455      -57   23          0  |         0         0          0         0         0
MAR-26   9400 C        0       0       0       0       0  |       0       0       0     424      -55   23          0  |         0         0          0         0         0
MAR-26   9500 C        0       0       0       0       0  |       0       0       0     395      -51   23          0  |         0         0          0         0         0
MAR-26   9600 C        0       0       0       0       0  |       0       0       0     367      -51   23          0  |         0         0          0         0         0
MAR-26   9700 C        0       0       0       0       0  |       0       0       0     340      -50   23          0  |         0         0          0         0         0
MAR-26   9800 C        0       0       0       0       0  |       0       0       0     320      -43   23          0  |         0         0          0         0         0
MAR-26   9900 C        0       0       0       0       0  |       0       0       0     297      -43   23          0  |         0         0          0         0         0
MAR-26  10000 C        0       0       0       0       0  |       0       0       0     275      -39   23          0  |       310       310          0        30         0
MAR-26  10100 C        0       0       0       0       0  |       0       0       0     264      -31   23          0  |         0         0          0         0         0
MAR-26  10200 C        0       0       0       0       0  |       0       0       0     246      -34   24          0  |         0         0          0         0         0
MAR-26  10300 C        0       0       0       0       0  |       0       0       0     230      -32   24          0  |         0         0          0         0         0
MAR-26  10400 C        0       0       0       0       0  |       0       0       0     212      -32   24          0  |         0         0          0         0         0
MAR-26  10500 C        0       0       0       0       0  |       0       0       0     197      -32   24          0  |         0         0          0         0         0
MAR-26  10600 C        0       0       0       0       0  |       0       0       0     177      -34   23          0  |         0         0          0         0         0
MAR-26  10700 C        0       0       0       0       0  |       0       0       0     164      -28   23          0  |       515       515          0         1         0
MAR-26  10800 C        0       0       0       0       0  |       0       0       0     151      -27   23          0  |         0         0          0         0         0
MAR-26  10900 C        0       0       0       0       0  |       0       0       0     139      -26   23          0  |         0         0          0         0         0
MAR-26  11000 C        0       0       0       0       0  |       0       0       0     129      -24   23          0  |         0         0          0         0         0
MAR-26  11100 C        0       0       0       0       0  |       0       0       0     119      -22   23          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       213         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-26   5800 P        0       0       0       0       0  |       0       0       0      39       +3   27          0  |         0         0          0         0         0
MAR-26   5900 P        0       0       0       0       0  |       0       0       0      45       +4   27          0  |         0         0          0         0         0
MAR-26   6000 P        0       0       0       0       0  |       0       0       0      51       +3   27          0  |         0         0          0         0         0
MAR-26   6100 P        0       0       0       0       0  |       0       0       0      59       +4   27          0  |         0         0          0         0         0
MAR-26   6200 P        0       0       0       0       0  |       0       0       0      68       +5   27          0  |         0         0          0         0         0
MAR-26   6300 P        0       0       0       0       0  |       0       0       0      77       +5   27          0  |         0         0          0         0         0
MAR-26   6400 P        0       0       0       0       0  |       0       0       0      88       +7   26          0  |         0         0          0         0         0
MAR-26   6500 P        0       0       0       0       0  |       0       0       0      99       +7   26          0  |         0         0          0         0         0
MAR-26   6600 P        0       0       0       0       0  |       0       0       0     112       +8   26          0  |       253       253          0         7         0
MAR-26   6700 P        0       0       0       0       0  |       0       0       0     125       +8   26          0  |       238       211          0        75         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0     141      +10   26          0  |       310       227          0       104         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0     157      +10   26          0  |       250       250          0        50         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0     175      +11   26          0  |         0         0          0       200         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0     199      +17   26          0  |       254       254          0        50         0
MAR-26   7200 P        0       0       0       0       0  |       0       0       0     219      +17   25          0  |         0         0          0      1800         0
MAR-26   7300 P        0       0       0       0       0  |       0       0       0     238       +9   25          0  |         0         0          0         0         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0     262      +13   25          0  |         0         0          0         0         0
MAR-26   7500 P        0       0       0       0       0  |       0       0       0     285      +14   25          0  |       530       330          0        81         0
MAR-26   7600 P        0       0       0       0       0  |       0       0       0     312      +18   25          0  |         0         0          0         0         0
MAR-26   7700 P        0       0       0       0       0  |       0       0       0     340      +17   24          0  |         0         0          0       300         0
MAR-26   7800 P        0       0       0       0       0  |       0       0       0     373      +22   24          0  |       425       420          0        30         0
MAR-26   7900 P        0       0       0       0       0  |       0       0       0     403      +23   24          0  |       395       395          0         1         0
MAR-26   8000 P        0       0       0       0       0  |       0       0       0     439      +25   24          0  |         0         0          0         0         0
MAR-26   8100 P        0       0       0       0       0  |       0       0       0     477      +28   24          0  |         0         0          0         0         0
MAR-26   8200 P        0       0       0       0       0  |       0       0       0     517      +30   24          0  |       790       778          0        12         0
MAR-26   8300 P        0       0       0       0       0  |       0       0       0     559      +32   24          0  |       893       893          0        10         0
MAR-26   8400 P        0       0       0       0       0  |       0       0       0     604      +34   23          0  |       726       669          0        73         0
MAR-26   8500 P        0       0       0       0       0  |       0       0       0     652      +35   23          0  |      1615       720          0       132         0
MAR-26   8600 P        0       0       0       0       0  |       0       0       0     702      +37   23          0  |       815       780          0        19         0
MAR-26   8700 P        0       0       0       0       0  |       0       0       0     758      +43   23          0  |       839       836          0        14         0
MAR-26   8800 P        0       0       0       0       0  |       0       0       0     815      +49   23          0  |         0         0          0         0         0
MAR-26   8900 P        0       0       0       0       0  |       0       0       0     872      +40   23          0  |         0         0          0         0         0
MAR-26   9000 P        0       0       0       0       0  |       0       0       0     933      +57   23          0  |         0         0          0         0         0
MAR-26   9100 P        0       0       0       0       0  |       0       0       0     995      +59   23          0  |         0         0          0         0         0
MAR-26   9200 P        0       0       0       0       0  |       0       0       0    1059      +61   23          0  |         0         0          0         0         0
MAR-26   9300 P        0       0       0       0       0  |       0       0       0    1126      +64   23          0  |         0         0          0         0         0
MAR-26   9400 P        0       0       0       0       0  |       0       0       0    1194      +66   23          0  |         0         0          0         0         0
MAR-26   9500 P        0       0       0       0       0  |       0       0       0    1265      +69   23          0  |         0         0          0         0         0
MAR-26   9600 P        0       0       0       0       0  |       0       0       0    1337      +71   23          0  |         0         0          0         0         0
MAR-26   9700 P        0       0       0       0       0  |       0       0       0    1411      +73   23          0  |         0         0          0         0         0
MAR-26   9800 P        0       0       0       0       0  |       0       0       0    1487      +76   23          0  |         0         0          0         0         0
MAR-26   9900 P        0       0       0       0       0  |       0       0       0    1564      +78   23          0  |         0         0          0         0         0
MAR-26  10000 P        0       0       0       0       0  |       0       0       0    1642      +80   23          0  |         0         0          0         0         0
MAR-26  10100 P        0       0       0       0       0  |       0       0       0    1722      +83   23          0  |         0         0          0         0         0
MAR-26  10200 P        0       0       0       0       0  |       0       0       0    1803      +84   23          0  |         0         0          0         0         0
MAR-26  10300 P        0       0       0       0       0  |       0       0       0    1885      +86   23          0  |         0         0          0         0         0
MAR-26  10400 P        0       0       0       0       0  |       0       0       0    1969      +89   23          0  |         0         0          0         0         0
MAR-26  10500 P        0       0       0       0       0  |       0       0       0    2053      +90   23          0  |         0         0          0         0         0
MAR-26  10600 P        0       0       0       0       0  |       0       0       0    2139      +92   23          0  |         0         0          0         0         0
MAR-26  10700 P        0       0       0       0       0  |       0       0       0    2226      +94   23          0  |         0         0          0         0         0
MAR-26  10800 P        0       0       0       0       0  |       0       0       0    2313      +95   23          0  |         0         0          0         0         0
MAR-26  10900 P        0       0       0       0       0  |       0       0       0    2401      +96   23          0  |         0         0          0         0         0
MAR-26  11000 P        0       0       0       0       0  |       0       0       0    2491      +98   23          0  |         0         0          0         0         0
MAR-26  11100 P        0       0       0       0       0  |       0       0       0    2581     +100   23          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      2958         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0      3171         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-26   3900 C        0       0       0       0       0  |       0       0       0    4715     -122   29          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    4616     -121   29          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    4517     -121   29          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    4417     -122   28          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    4319     -121   29          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    4220     -121   29          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    4121     -121   28          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    4023     -121   28          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0    3925     -121   28          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0    3828     -120   28          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0    3730     -121   28          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0    3634     -120   28          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0    3441     -120   27          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0    3252     -118   27          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0    3064     -118   27          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0    2880     -116   27          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0    2699     -115   27          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0    2522     -114   26          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0    2349     -112   26          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0    2180     -111   26          0  |         0         0          0         0         0
JUN-26   6700 C        0       0       0       0       0  |       0       0       0    2098     -110   26          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0    2017     -109   26          0  |         0         0          0         0         0
JUN-26   6900 C        0       0       0       0       0  |       0       0       0    1938     -108   25          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0    1860     -107   25          0  |         0         0          0         0         0
JUN-26   7100 C        0       0       0       0       0  |       0       0       0    1783     -106   25          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0    1708     -105   25          0  |         0         0          0         0         0
JUN-26   7300 C        0       0       0       0       0  |       0       0       0    1635     -103   25          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0    1563     -102   25          0  |         0         0          0         0         0
JUN-26   7500 C        0       0       0       0       0  |       0       0       0    1493     -101   25          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0    1424     -100   25          0  |         0         0          0         0         0
JUN-26   7700 C        0       0       0       0       0  |       0       0       0    1358      -98   24          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0    1293      -96   24          0  |      1252      1189          0       150         0
JUN-26   7900 C        0       0       0       0       0  |       0       0       0    1229      -95   24          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0    1168      -93   24          0  |         0         0          0         0         0
JUN-26   8100 C        0       0       0       0       0  |       0       0       0    1094     -106   24          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0    1037      -86   23          0  |         0         0          0         0         0
JUN-26   8300 C        0       0       0       0       0  |       0       0       0     988      -77   24          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0     935      -75   23          0  |         0         0          0         0         0
JUN-26   8500 C        0       0       0       0       0  |       0       0       0     886      -79   23          0  |         0         0          0         0         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0     837      -78   23          0  |         0         0          0         0         0
JUN-26   8700 C        0       0       0       0       0  |       0       0       0     792      -75   23          0  |         0         0          0         0         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0     747      -73   23          0  |         0         0          0         0         0
JUN-26   8900 C        0       0       0       0       0  |       0       0       0     709      -68   23          0  |         0         0          0         0         0
JUN-26   9000 C        0       0       0       0       0  |       0       0       0     668      -65   23          0  |         0         0          0         0         0
JUN-26   9100 C        0       0       0       0       0  |       0       0       0     630      -63   23          0  |         0         0          0         0         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0     597      -60   23          0  |         0         0          0         0         0
JUN-26   9300 C        0       0       0       0       0  |       0       0       0     564      -56   23          0  |         0         0          0         0         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0     532      -54   23          0  |         0         0          0         0         0
JUN-26   9500 C        0       0       0       0       0  |       0       0       0     501      -52   23          0  |         0         0          0         0         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0     472      -50   23          0  |         0         0          0         0         0
JUN-26   9700 C        0       0       0       0       0  |       0       0       0     442      -50   23          0  |         0         0          0         0         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0     420      -46   23          0  |         0         0          0         0         0
JUN-26   9900 C        0       0       0       0       0  |       0       0       0     395      -44   23          0  |         0         0          0         0         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0     372      -42   24          0  |         0         0          0         0         0
JUN-26  10100 C        0       0       0       0       0  |       0       0       0     351      -40   24          0  |         0         0          0         0         0
JUN-26  10200 C        0       0       0       0       0  |       0       0       0     330      -39   24          0  |         0         0          0         0         0
JUN-26  10300 C        0       0       0       0       0  |       0       0       0     310      -28   24          0  |         0         0          0         0         0
JUN-26  10400 C        0       0       0       0       0  |       0       0       0     291      -26   24          0  |         0         0          0         0         0
JUN-26  10500 C        0       0       0       0       0  |       0       0       0     273      -24   24          0  |         0         0          0         0         0
JUN-26  10600 C        0       0       0       0       0  |       0       0       0     256      -22   24          0  |         0         0          0         0         0
JUN-26  10700 C        0       0       0       0       0  |       0       0       0     240      -20   24          0  |         0         0          0         0         0
JUN-26  10800 C        0       0       0       0       0  |       0       0       0     226      -17   24          0  |         0         0          0         0         0
JUN-26  11000 C        0       0       0       0       0  |       0       0       0     198      -14   24          0  |         0         0          0         0         0
JUN-26  11200 C        0       0       0       0       0  |       0       0       0     174      -11   24          0  |         0         0          0         0         0
JUN-26  11400 C        0       0       0       0       0  |       0       0       0     152       -9   24          0  |         0         0          0         0         0
JUN-26  11600 C        0       0       0       0       0  |       0       0       0     134       -5   24          0  |         0         0          0         0         0
JUN-26  11800 C        0       0       0       0       0  |       0       0       0     117       -4   24          0  |         0         0          0         0         0
JUN-26  12000 C        0       0       0       0       0  |       0       0       0     102       -2   24          0  |         0         0          0         0         0
JUN-26  12200 C        0       0       0       0       0  |       0       0       0      89       -1   24          0  |         0         0          0         0         0
JUN-26  12400 C        0       0       0       0       0  |       0       0       0      78       +1   24          0  |         0         0          0         0         0
JUN-26  12600 C        0       0       0       0       0  |       0       0       0      68       +2   24          0  |         0         0          0         0         0
JUN-26  12800 C        0       0       0       0       0  |       0       0       0      59       +2   24          0  |         0         0          0         0         0
JUN-26  13000 C        0       0       0       0       0  |       0       0       0      51       +3   24          0  |         0         0          0         0         0
JUN-26  13200 C        0       0       0       0       0  |       0       0       0      45       +4   24          0  |         0         0          0         0         0
JUN-26  13400 C        0       0       0       0       0  |       0       0       0      39       +4   24          0  |         0         0          0         0         0
JUN-26  13600 C        0       0       0       0       0  |       0       0       0      34       +4   24          0  |         0         0          0         0         0
JUN-26  13800 C        0       0       0       0       0  |       0       0       0      29       +4   24          0  |         0         0          0         0         0
JUN-26  14000 C        0       0       0       0       0  |       0       0       0      26       +5   24          0  |         0         0          0         0         0
JUN-26  14200 C        0       0       0       0       0  |       0       0       0      22       +4   24          0  |         0         0          0         0         0
JUN-26  14400 C        0       0       0       0       0  |       0       0       0      19       +4   24          0  |         0         0          0         0         0
JUN-26  14600 C        0       0       0       0       0  |       0       0       0      17       +4   24          0  |         0         0          0         0         0
JUN-26  14800 C        0       0       0       0       0  |       0       0       0      15       +4   24          0  |         0         0          0         0         0
JUN-26  15000 C        0       0       0       0       0  |       0       0       0      13       +4   24          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       150         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-26   3900 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |         0         0          0         0         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0       2        0   28          0  |         0         0          0         0         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0       3        0   28          0  |         0         0          0         0         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0       4        0   28          0  |         0         0          0         0         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0       6       +1   29          0  |         0         0          0         0         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0       7       +1   29          0  |         0         0          0         0         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0       8       +1   28          0  |         0         0          0         0         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0      10       +1   28          0  |         0         0          0         0         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0      12       +1   28          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0      15       +2   28          0  |         0         0          0         0         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0      17       +1   28          0  |         0         0          0         0         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0      21       +2   28          0  |       124       124          0         7         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0      28       +2   27          0  |         0         0          0         0         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0      39       +4   27          0  |         0         0          0         0         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0      51       +4   27          0  |         0         0          0         0         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0      67       +6   27          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0      86       +7   27          0  |         0         0          0         0         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0     109       +8   26          0  |         0         0          0         0         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0     136      +10   26          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0     167      +11   26          0  |       220       220          0       350         0
JUN-26   6700 P        0       0       0       0       0  |       0       0       0     185      +12   26          0  |       240       240          0        50         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0     204      +13   26          0  |       260       260          0        50         0
JUN-26   6900 P        0       0       0       0       0  |       0       0       0     225      +14   25          0  |       280       280          0        50         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0     254      +22   26          0  |         0         0          0       200         0
JUN-26   7100 P        0       0       0       0       0  |       0       0       0     276      +22   25          0  |         0         0          0         0         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0     299      +14   25          0  |         0         0          0         0         0
JUN-26   7300 P        0       0       0       0       0  |       0       0       0     323      +15   25          0  |         0         0          0         0         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0     349      +16   25          0  |         0         0          0         0         0
JUN-26   7500 P        0       0       0       0       0  |       0       0       0     378      +18   25          0  |         0         0          0         0         0
JUN-26   7600 P        0       0       0       0       0  |       0       0       0     408      +20   24          0  |         0         0          0         0         0
JUN-26   7700 P        0       0       0       0       0  |       0       0       0     439      +20   24          0  |         0         0          0         0         0
JUN-26   7800 P        0       0       0       0       0  |       0       0       0     475      +23   24          0  |         0         0          0       150         0
JUN-26   7900 P        0       0       0       0       0  |       0       0       0     512      +27   24          0  |         0         0          0         0         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0     550      +29   24          0  |       524       524          0        10         0
JUN-26   8100 P        0       0       0       0       0  |       0       0       0     589      +29   24          0  |         0         0          0         0         0
JUN-26   8200 P        0       0       0       0       0  |       0       0       0     634      +33   24          0  |         0         0          0         0         0
JUN-26   8300 P        0       0       0       0       0  |       0       0       0     678      +34   24          0  |         0         0          0         0         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0     724      +35   24          0  |         0         0          0         0         0
JUN-26   8500 P        0       0       0       0       0  |       0       0       0     775      +37   24          0  |         0         0          0         0         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0     824      +38   23          0  |         0         0          0         0         0
JUN-26   8700 P        0       0       0       0       0  |       0       0       0     881      +44   23          0  |         0         0          0         0         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0     938      +47   23          0  |         0         0          0         0         0
JUN-26   8900 P        0       0       0       0       0  |       0       0       0     997      +50   23          0  |         0         0          0         0         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0    1057      +56   23          0  |         0         0          0         0         0
JUN-26   9100 P        0       0       0       0       0  |       0       0       0    1120      +60   23          0  |         0         0          0         0         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0    1187      +64   23          0  |         0         0          0         0         0
JUN-26   9300 P        0       0       0       0       0  |       0       0       0    1253      +65   23          0  |         0         0          0         0         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0    1321      +68   23          0  |         0         0          0         0         0
JUN-26   9500 P        0       0       0       0       0  |       0       0       0    1391      +72   23          0  |         0         0          0         0         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    1462      +75   24          0  |         0         0          0         0         0
JUN-26   9700 P        0       0       0       0       0  |       0       0       0    1534      +77   23          0  |         0         0          0         0         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    1608      +80   24          0  |         0         0          0         0         0
JUN-26   9900 P        0       0       0       0       0  |       0       0       0    1683      +83   24          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    1760      +86   24          0  |         0         0          0         0         0
JUN-26  10100 P        0       0       0       0       0  |       0       0       0    1838      +89   24          0  |         0         0          0         0         0
JUN-26  10200 P        0       0       0       0       0  |       0       0       0    1917      +91   24          0  |         0         0          0         0         0
JUN-26  10300 P        0       0       0       0       0  |       0       0       0    1997      +94   24          0  |         0         0          0         0         0
JUN-26  10400 P        0       0       0       0       0  |       0       0       0    2078      +96   24          0  |         0         0          0         0         0
JUN-26  10500 P        0       0       0       0       0  |       0       0       0    2160      +98   24          0  |         0         0          0         0         0
JUN-26  10600 P        0       0       0       0       0  |       0       0       0    2243     +100   24          0  |         0         0          0         0         0
JUN-26  10700 P        0       0       0       0       0  |       0       0       0    2327     +102   24          0  |         0         0          0         0         0
JUN-26  10800 P        0       0       0       0       0  |       0       0       0    2413     +105   24          0  |         0         0          0         0         0
JUN-26  11000 P        0       0       0       0       0  |       0       0       0    2585     +108   24          0  |         0         0          0         0         0
JUN-26  11200 P        0       0       0       0       0  |       0       0       0    2761     +111   24          0  |         0         0          0         0         0
JUN-26  11400 P        0       0       0       0       0  |       0       0       0    2939     +113   24          0  |         0         0          0         0         0
JUN-26  11600 P        0       0       0       0       0  |       0       0       0    3121     +117   24          0  |         0         0          0         0         0
JUN-26  11800 P        0       0       0       0       0  |       0       0       0    3304     +118   24          0  |         0         0          0         0         0
JUN-26  12000 P        0       0       0       0       0  |       0       0       0    3489     +120   24          0  |         0         0          0         0         0
JUN-26  12200 P        0       0       0       0       0  |       0       0       0    3676     +121   24          0  |         0         0          0         0         0
JUN-26  12400 P        0       0       0       0       0  |       0       0       0    3865     +123   24          0  |         0         0          0         0         0
JUN-26  12600 P        0       0       0       0       0  |       0       0       0    4055     +124   24          0  |         0         0          0         0         0
JUN-26  12800 P        0       0       0       0       0  |       0       0       0    4246     +124   24          0  |         0         0          0         0         0
JUN-26  13000 P        0       0       0       0       0  |       0       0       0    4438     +125   24          0  |         0         0          0         0         0
JUN-26  13200 P        0       0       0       0       0  |       0       0       0    4632     +126   24          0  |         0         0          0         0         0
JUN-26  13400 P        0       0       0       0       0  |       0       0       0    4826     +126   24          0  |         0         0          0         0         0
JUN-26  13600 P        0       0       0       0       0  |       0       0       0    5021     +126   24          0  |         0         0          0         0         0
JUN-26  13800 P        0       0       0       0       0  |       0       0       0    5216     +126   24          0  |         0         0          0         0         0
JUN-26  14000 P        0       0       0       0       0  |       0       0       0    5413     +127   24          0  |         0         0          0         0         0
JUN-26  14200 P        0       0       0       0       0  |       0       0       0    5609     +126   24          0  |         0         0          0         0         0
JUN-26  14400 P        0       0       0       0       0  |       0       0       0    5806     +126   24          0  |         0         0          0         0         0
JUN-26  14600 P        0       0       0       0       0  |       0       0       0    6004     +126   24          0  |         0         0          0         0         0
JUN-26  14800 P        0       0       0       0       0  |       0       0       0    6202     +126   24          0  |         0         0          0         0         0
JUN-26  15000 P        0       0       0       0       0  |       0       0       0    6400     +126   24          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0       867         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0      1017         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   3900 C        0       0       0       0       0  |       0       0       0    4727     -121   27          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    4628     -121   26          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    4530     -120   26          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    4432     -120   26          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    4334     -120   26          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    4237     -120   26          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    4140     -119   26          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    4044     -119   26          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    3948     -118   26          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    3852     -118   26          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    3757     -118   26          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0    3663     -117   26          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0    3477     -116   26          0  |         0         0          0         0         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0    3294     -115   26          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0    3114     -114   26          0  |       850       850          0         1         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0    2939     -111   25          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0    2767     -110   25          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0    2600     -109   25          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0    2438     -107   25          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0    2282     -104   25          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0    2130     -102   25          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0    1985     -100   25          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0    1845      -98   25          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0    1711      -95   24          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0    1585      -99   24          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0    1460      -96   24          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0    1343      -92   24          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0    1234      -88   24          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0    1131      -84   24          0  |      1279       540          0        22         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0    1036      -80   24          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0     948      -75   24          0  |         0         0          0         0         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0     866      -72   24          0  |         0         0          0         0         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     791      -67   24          0  |         0         0          0         0         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     722      -63   24          0  |         0         0          0         0         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0     659      -59   24          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0     598      -56   24          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0     542      -53   23          0  |         0         0          0         0         0
DEC-26  10200 C        0       0       0       0       0  |       0       0       0     491      -49   23          0  |         0         0          0         0         0
DEC-26  10400 C        0       0       0       0       0  |       0       0       0     444      -46   23          0  |         0         0          0         0         0
DEC-26  10600 C        0       0       0       0       0  |       0       0       0     401      -43   23          0  |         0         0          0         0         0
DEC-26  10800 C        0       0       0       0       0  |       0       0       0     362      -40   23          0  |         0         0          0         0         0
DEC-26  11000 C        0       0       0       0       0  |       0       0       0     326      -37   23          0  |         0         0          0         0         0
DEC-26  11200 C        0       0       0       0       0  |       0       0       0     293      -35   23          0  |         0         0          0         0         0
DEC-26  11400 C        0       0       0       0       0  |       0       0       0     263      -32   23          0  |         0         0          0         0         0
DEC-26  11600 C        0       0       0       0       0  |       0       0       0     236      -30   23          0  |         0         0          0         0         0
DEC-26  11800 C        0       0       0       0       0  |       0       0       0     212      -27   23          0  |         0         0          0         0         0
DEC-26  12000 C        0       0       0       0       0  |       0       0       0     189      -26   23          0  |         0         0          0         0         0
DEC-26  12200 C        0       0       0       0       0  |       0       0       0     169      -24   23          0  |         0         0          0         0         0
DEC-26  12400 C        0       0       0       0       0  |       0       0       0     151      -22   23          0  |         0         0          0         0         0
DEC-26  12600 C        0       0       0       0       0  |       0       0       0     135      -19   23          0  |         0         0          0         0         0
DEC-26  12800 C        0       0       0       0       0  |       0       0       0     120      -18   23          0  |         0         0          0         0         0
DEC-26  13000 C        0       0       0       0       0  |       0       0       0     107      -16   23          0  |         0         0          0         0         0
DEC-26  13200 C        0       0       0       0       0  |       0       0       0      95      -15   23          0  |         0         0          0         0         0
DEC-26  13400 C        0       0       0       0       0  |       0       0       0      84      -14   23          0  |         0         0          0         0         0
DEC-26  13600 C        0       0       0       0       0  |       0       0       0      75      -12   23          0  |         0         0          0         0         0
DEC-26  13800 C        0       0       0       0       0  |       0       0       0      66      -12   23          0  |         0         0          0         0         0
DEC-26  14000 C        0       0       0       0       0  |       0       0       0      59      -10   23          0  |       146       146          0         5         0
DEC-26  14200 C        0       0       0       0       0  |       0       0       0      52       -9   23          0  |         0         0          0         0         0
DEC-26  14400 C        0       0       0       0       0  |       0       0       0      46       -8   23          0  |         0         0          0         0         0
DEC-26  14600 C        0       0       0       0       0  |       0       0       0      40       -8   23          0  |         0         0          0         0         0
DEC-26  14800 C        0       0       0       0       0  |       0       0       0      36       -6   23          0  |         0         0          0         0         0
DEC-26  15000 C        0       0       0       0       0  |       0       0       0      31       -7   22          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0        28         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   3900 P        0       0       0       0       0  |       0       0       0       6       +1   27          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0       7       +1   26          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0       9       +2   26          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0      11       +2   26          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0      13       +2   26          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0      16       +2   26          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0      19       +3   26          0  |         0         0          0         0         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0      23       +3   26          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0      27       +4   26          0  |         0         0          0         0         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0      31       +4   26          0  |         0         0          0         0         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0      36       +4   26          0  |         0         0          0         0         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0      42       +5   26          0  |         0         0          0         0         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0      56       +6   26          0  |         0         0          0         0         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0      73       +7   26          0  |         0         0          0         0         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0      93       +8   26          0  |       155       155          0         7         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0     118      +11   25          0  |         0         0          0       500         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0     146      +12   25          0  |       560       170          0         6         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0     179      +13   25          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0     217      +15   25          0  |       260       260          0       501         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0     261      +18   25          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0     309      +20   25          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0     364      +22   25          0  |       777       769          0       453         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0     424      +24   25          0  |         0         0          0       200         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0     490      +27   24          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0     569      +27   25          0  |         0         0          0         0         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0     644      +30   24          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0     727      +34   24          0  |         0         0          0       200         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0     817      +38   24          0  |         0         0          0         0         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0     915      +42   24          0  |         0         0          0         0         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0    1019      +46   24          0  |         0         0          0         0         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0    1131      +50   24          0  |         0         0          0         0         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0    1249      +54   24          0  |         0         0          0         0         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0    1374      +59   24          0  |         0         0          0         0         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    1505      +63   24          0  |         0         0          0         0         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    1641      +66   24          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    1777      +66   24          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    1921      +69   23          0  |         0         0          0         0         0
DEC-26  10200 P        0       0       0       0       0  |       0       0       0    2070      +73   23          0  |         0         0          0         0         0
DEC-26  10400 P        0       0       0       0       0  |       0       0       0    2223      +76   23          0  |         0         0          0         0         0
DEC-26  10600 P        0       0       0       0       0  |       0       0       0    2380      +79   23          0  |         0         0          0         0         0
DEC-26  10800 P        0       0       0       0       0  |       0       0       0    2541      +82   23          0  |         0         0          0         0         0
DEC-26  11000 P        0       0       0       0       0  |       0       0       0    2705      +85   23          0  |         0         0          0         0         0
DEC-26  11200 P        0       0       0       0       0  |       0       0       0    2872      +87   23          0  |         0         0          0         0         0
DEC-26  11400 P        0       0       0       0       0  |       0       0       0    3042      +90   23          0  |         0         0          0         0         0
DEC-26  11600 P        0       0       0       0       0  |       0       0       0    3215      +92   23          0  |         0         0          0         0         0
DEC-26  11800 P        0       0       0       0       0  |       0       0       0    3391      +95   23          0  |         0         0          0         0         0
DEC-26  12000 P        0       0       0       0       0  |       0       0       0    3568      +96   23          0  |         0         0          0         0         0
DEC-26  12200 P        0       0       0       0       0  |       0       0       0    3748      +98   23          0  |         0         0          0         0         0
DEC-26  12400 P        0       0       0       0       0  |       0       0       0    3930     +100   23          0  |         0         0          0         0         0
DEC-26  12600 P        0       0       0       0       0  |       0       0       0    4114     +103   23          0  |         0         0          0         0         0
DEC-26  12800 P        0       0       0       0       0  |       0       0       0    4299     +104   23          0  |         0         0          0         0         0
DEC-26  13000 P        0       0       0       0       0  |       0       0       0    4486     +106   23          0  |         0         0          0         0         0
DEC-26  13200 P        0       0       0       0       0  |       0       0       0    4674     +107   23          0  |         0         0          0         0         0
DEC-26  13400 P        0       0       0       0       0  |       0       0       0    4863     +108   23          0  |         0         0          0         0         0
DEC-26  13600 P        0       0       0       0       0  |       0       0       0    5054     +110   23          0  |         0         0          0         0         0
DEC-26  13800 P        0       0       0       0       0  |       0       0       0    5245     +110   23          0  |         0         0          0         0         0
DEC-26  14000 P        0       0       0       0       0  |       0       0       0    5438     +112   23          0  |         0         0          0         0         0
DEC-26  14200 P        0       0       0       0       0  |       0       0       0    5631     +113   23          0  |         0         0          0         0         0
DEC-26  14400 P        0       0       0       0       0  |       0       0       0    5825     +114   23          0  |         0         0          0         0         0
DEC-26  14600 P        0       0       0       0       0  |       0       0       0    6019     +114   23          0  |         0         0          0         0         0
DEC-26  14800 P        0       0       0       0       0  |       0       0       0    6215     +116   23          0  |         0         0          0         0         0
DEC-26  15000 P        0       0       0       0       0  |       0       0       0    6410     +115   22          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      1867         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0      1895         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-27   5400 C        0       0       0       0       0  |       0       0       0    3427     -121   30          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0    3259     -121   29          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0    3095     -119   29          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0    2933     -119   29          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0    2775     -118   28          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0    2621     -117   28          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0    2470     -116   28          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0    2323     -115   27          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0    2180     -113   27          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0    2041     -112   26          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0    1906     -110   26          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0    1776     -108   26          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0    1650     -106   25          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0    1528     -104   25          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0    1411     -101   25          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0    1299      -98   24          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0    1191      -96   24          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0    1091      -90   23          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0     996      -87   23          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0     907      -83   23          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0     822      -79   22          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     742      -76   22          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     667      -72   22          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     596      -69   21          0  |         0         0          0         0         0
JUN-27  10200 C        0       0       0       0       0  |       0       0       0     531      -65   21          0  |         0         0          0         0         0
JUN-27  10400 C        0       0       0       0       0  |       0       0       0     470      -61   21          0  |         0         0          0         0         0
JUN-27  10600 C        0       0       0       0       0  |       0       0       0     414      -57   21          0  |         0         0          0         0         0
JUN-27  10800 C        0       0       0       0       0  |       0       0       0     363      -53   20          0  |         0         0          0         0         0
JUN-27  11000 C        0       0       0       0       0  |       0       0       0     316      -49   20          0  |         0         0          0         0         0
JUN-27  11200 C        0       0       0       0       0  |       0       0       0     273      -45   20          0  |         0         0          0         0         0
JUN-27  11400 C        0       0       0       0       0  |       0       0       0     235      -41   19          0  |         0         0          0         0         0
JUN-27  11600 C        0       0       0       0       0  |       0       0       0     200      -37   19          0  |         0         0          0         0         0
JUN-27  11800 C        0       0       0       0       0  |       0       0       0     169      -34   19          0  |         0         0          0         0         0
JUN-27  12000 C        0       0       0       0       0  |       0       0       0     142      -30   18          0  |         0         0          0         0         0
JUN-27  12200 C        0       0       0       0       0  |       0       0       0     117      -27   18          0  |         0         0          0         0         0
JUN-27  12400 C        0       0       0       0       0  |       0       0       0      97      -23   18          0  |         0         0          0         0         0
JUN-27  12600 C        0       0       0       0       0  |       0       0       0      78      -21   17          0  |         0         0          0         0         0
JUN-27  12800 C        0       0       0       0       0  |       0       0       0      63      -18   17          0  |         0         0          0         0         0
JUN-27  13000 C        0       0       0       0       0  |       0       0       0      50      -15   17          0  |         0         0          0         0         0
JUN-27  13200 C        0       0       0       0       0  |       0       0       0      39      -13   16          0  |         0         0          0         0         0
JUN-27  13400 C        0       0       0       0       0  |       0       0       0      30      -11   16          0  |         0         0          0         0         0
JUN-27  13600 C        0       0       0       0       0  |       0       0       0      23       -9   16          0  |         0         0          0         0         0
JUN-27  13800 C        0       0       0       0       0  |       0       0       0      17       -7   15          0  |         0         0          0         0         0
JUN-27  14000 C        0       0       0       0       0  |       0       0       0      13       -5   15          0  |         0         0          0         0         0
JUN-27  14200 C        0       0       0       0       0  |       0       0       0       9       -4   15          0  |         0         0          0         0         0
JUN-27  14400 C        0       0       0       0       0  |       0       0       0       6       -4   14          0  |         0         0          0         0         0
JUN-27  14600 C        0       0       0       0       0  |       0       0       0       4       -3   14          0  |         0         0          0         0         0
JUN-27  14800 C        0       0       0       0       0  |       0       0       0       3       -2   14          0  |         0         0          0         0         0
JUN-27  15000 C        0       0       0       0       0  |       0       0       0       2       -1   14          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         0         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-27   5400 P        0       0       0       0       0  |       0       0       0     206       +1   30          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0     238       +1   29          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0     274       +3   29          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0     312       +3   29          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0     354       +4   28          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0     400       +5   28          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0     449       +6   28          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0     502       +7   27          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0     559       +9   27          0  |         0         0          0         0         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0     620      +10   26          0  |         0         0          0         0         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0     685      +12   26          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0     755      +14   26          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0     829      +16   25          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0     907      +18   25          0  |         0         0          0         0         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0     990      +21   25          0  |         0         0          0         0         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0    1078      +24   24          0  |         0         0          0         0         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0    1170      +26   24          0  |         0         0          0         0         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0    1270      +32   23          0  |         0         0          0         0         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    1375      +35   23          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    1486      +39   23          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    1601      +43   22          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    1721      +46   22          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    1846      +50   22          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    1975      +53   21          0  |         0         0          0         0         0
JUN-27  10200 P        0       0       0       0       0  |       0       0       0    2110      +57   21          0  |         0         0          0         0         0
JUN-27  10400 P        0       0       0       0       0  |       0       0       0    2249      +61   21          0  |         0         0          0         0         0
JUN-27  10600 P        0       0       0       0       0  |       0       0       0    2393      +65   21          0  |         0         0          0         0         0
JUN-27  10800 P        0       0       0       0       0  |       0       0       0    2542      +69   20          0  |         0         0          0         0         0
JUN-27  11000 P        0       0       0       0       0  |       0       0       0    2695      +73   20          0  |         0         0          0         0         0
JUN-27  11200 P        0       0       0       0       0  |       0       0       0    2852      +77   20          0  |         0         0          0         0         0
JUN-27  11400 P        0       0       0       0       0  |       0       0       0    3014      +81   19          0  |         0         0          0         0         0
JUN-27  11600 P        0       0       0       0       0  |       0       0       0    3179      +85   19          0  |         0         0          0         0         0
JUN-27  11800 P        0       0       0       0       0  |       0       0       0    3348      +88   19          0  |         0         0          0         0         0
JUN-27  12000 P        0       0       0       0       0  |       0       0       0    3521      +92   18          0  |         0         0          0         0         0
JUN-27  12200 P        0       0       0       0       0  |       0       0       0    3696      +95   18          0  |         0         0          0         0         0
JUN-27  12400 P        0       0       0       0       0  |       0       0       0    3876      +99   18          0  |         0         0          0         0         0
JUN-27  12600 P        0       0       0       0       0  |       0       0       0    4057     +101   17          0  |         0         0          0         0         0
JUN-27  12800 P        0       0       0       0       0  |       0       0       0    4242     +104   17          0  |         0         0          0         0         0
JUN-27  13000 P        0       0       0       0       0  |       0       0       0    4429     +107   17          0  |         0         0          0         0         0
JUN-27  13200 P        0       0       0       0       0  |       0       0       0    4618     +109   16          0  |         0         0          0         0         0
JUN-27  13400 P        0       0       0       0       0  |       0       0       0    4809     +111   16          0  |         0         0          0         0         0
JUN-27  13600 P        0       0       0       0       0  |       0       0       0    5002     +113   16          0  |         0         0          0         0         0
JUN-27  13800 P        0       0       0       0       0  |       0       0       0    5196     +115   15          0  |         0         0          0         0         0
JUN-27  14000 P        0       0       0       0       0  |       0       0       0    5392     +117   15          0  |         0         0          0         0         0
JUN-27  14200 P        0       0       0       0       0  |       0       0       0    5588     +118   15          0  |         0         0          0         0         0
JUN-27  14400 P        0       0       0       0       0  |       0       0       0    5785     +118   14          0  |         0         0          0         0         0
JUN-27  14600 P        0       0       0       0       0  |       0       0       0    5983     +119   14          0  |         0         0          0         0         0
JUN-27  14800 P        0       0       0       0       0  |       0       0       0    6182     +120   14          0  |         0         0          0         0         0
JUN-27  15000 P        0       0       0       0       0  |       0       0       0    6381     +121   14          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         0         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-27   3900 C        0       0       0       0       0  |       0       0       0    4820     -123   33          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    4728     -124   32          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    4638     -123   32          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    4548     -123   32          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    4458     -124   32          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    4370     -123   32          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    4281     -123   32          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    4194     -123   31          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    4107     -123   31          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    4021     -122   31          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    3935     -123   31          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    3850     -123   31          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    3682     -122   30          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    3517     -122   30          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    3355     -122   29          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0    3196     -121   29          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0    3040     -121   29          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0    2888     -119   28          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0    2738     -119   28          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0    2592     -118   28          0  |         0         0          0         0         0
DEC-27   6800 C        0       0       0       0       0  |       0       0       0    2450     -116   27          0  |         0         0          0         0         0
DEC-27   7000 C        0       0       0       0       0  |       0       0       0    2311     -115   27          0  |         0         0          0         0         0
DEC-27   7200 C        0       0       0       0       0  |       0       0       0    2175     -114   26          0  |         0         0          0         0         0
DEC-27   7400 C        0       0       0       0       0  |       0       0       0    2044     -111   26          0  |         0         0          0         0         0
DEC-27   7600 C        0       0       0       0       0  |       0       0       0    1916     -110   26          0  |         0         0          0         0         0
DEC-27   7800 C        0       0       0       0       0  |       0       0       0    1791     -109   25          0  |         0         0          0         0         0
DEC-27   8000 C        0       0       0       0       0  |       0       0       0    1671     -106   25          0  |         0         0          0         0         0
DEC-27   8200 C        0       0       0       0       0  |       0       0       0    1555     -104   25          0  |         0         0          0         0         0
DEC-27   8400 C        0       0       0       0       0  |       0       0       0    1443     -102   24          0  |         0         0          0         0         0
DEC-27   8600 C        0       0       0       0       0  |       0       0       0    1335      -99   24          0  |         0         0          0         0         0
DEC-27   8800 C        0       0       0       0       0  |       0       0       0    1234      -94   23          0  |         0         0          0         0         0
DEC-27   9000 C        0       0       0       0       0  |       0       0       0    1138      -91   23          0  |         0         0          0         0         0
DEC-27   9200 C        0       0       0       0       0  |       0       0       0    1046      -88   23          0  |         0         0          0         0         0
DEC-27   9400 C        0       0       0       0       0  |       0       0       0     959      -84   22          0  |       145       145          0       150         0
DEC-27   9600 C        0       0       0       0       0  |       0       0       0     876      -81   22          0  |         0         0          0         0         0
DEC-27   9800 C        0       0       0       0       0  |       0       0       0     797      -78   22          0  |         0         0          0         0         0
DEC-27  10000 C        0       0       0       0       0  |       0       0       0     723      -74   22          0  |         0         0          0         0         0
DEC-27  10200 C        0       0       0       0       0  |       0       0       0     653      -71   21          0  |         0         0          0         0         0
DEC-27  10400 C        0       0       0       0       0  |       0       0       0     587      -67   21          0  |         0         0          0         0         0
DEC-27  10600 C        0       0       0       0       0  |       0       0       0     525      -64   21          0  |         0         0          0         0         0
DEC-27  10800 C        0       0       0       0       0  |       0       0       0     468      -60   20          0  |         0         0          0         0         0
DEC-27  11000 C        0       0       0       0       0  |       0       0       0     415      -56   20          0  |         0         0          0         0         0
DEC-27  11200 C        0       0       0       0       0  |       0       0       0     366      -52   20          0  |         0         0          0         0         0
DEC-27  11400 C        0       0       0       0       0  |       0       0       0     320      -50   19          0  |         0         0          0         0         0
DEC-27  11600 C        0       0       0       0       0  |       0       0       0     279      -46   19          0  |         0         0          0         0         0
DEC-27  11800 C        0       0       0       0       0  |       0       0       0     241      -42   19          0  |         0         0          0         0         0
DEC-27  12000 C        0       0       0       0       0  |       0       0       0     207      -39   18          0  |         0         0          0         0         0
DEC-27  12200 C        0       0       0       0       0  |       0       0       0     177      -35   18          0  |         0         0          0         0         0
DEC-27  12400 C        0       0       0       0       0  |       0       0       0     149      -32   18          0  |         0         0          0         0         0
DEC-27  12600 C        0       0       0       0       0  |       0       0       0     125      -28   17          0  |         0         0          0         0         0
DEC-27  12800 C        0       0       0       0       0  |       0       0       0     104      -25   17          0  |         0         0          0         0         0
DEC-27  13000 C        0       0       0       0       0  |       0       0       0      85      -22   17          0  |         0         0          0         0         0
DEC-27  13200 C        0       0       0       0       0  |       0       0       0      69      -20   16          0  |         0         0          0         0         0
DEC-27  13400 C        0       0       0       0       0  |       0       0       0      56      -16   16          0  |         0         0          0         0         0
DEC-27  13600 C        0       0       0       0       0  |       0       0       0      44      -14   16          0  |         0         0          0         0         0
DEC-27  13800 C        0       0       0       0       0  |       0       0       0      35      -11   15          0  |         0         0          0         0         0
DEC-27  14000 C        0       0       0       0       0  |       0       0       0      27       -9   15          0  |         0         0          0         0         0
DEC-27  14200 C        0       0       0       0       0  |       0       0       0      20       -8   15          0  |         0         0          0         0         0
DEC-27  14400 C        0       0       0       0       0  |       0       0       0      15       -6   14          0  |         0         0          0         0         0
DEC-27  14600 C        0       0       0       0       0  |       0       0       0      11       -5   14          0  |         0         0          0         0         0
DEC-27  14800 C        0       0       0       0       0  |       0       0       0       8       -4   14          0  |         0         0          0         0         0
DEC-27  15000 C        0       0       0       0       0  |       0       0       0       5       -3   13          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       150         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-27   3900 P        0       0       0       0       0  |       0       0       0      87       -1   33          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0      95       -2   32          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0     105       -1   32          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0     115       -1   32          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0     125       -2   32          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0     137       -1   32          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0     148       -1   32          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0     161       -1   31          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0     174       -1   31          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0     188        0   31          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0     202       -1   31          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0     217       -1   31          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0     249        0   30          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0     284        0   30          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0     322        0   29          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0     363       +1   29          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0     407       +1   29          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0     455       +3   28          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0     505       +3   28          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0     559       +4   28          0  |         0         0          0         0         0
DEC-27   6800 P        0       0       0       0       0  |       0       0       0     617       +6   27          0  |         0         0          0         0         0
DEC-27   7000 P        0       0       0       0       0  |       0       0       0     678       +7   27          0  |         0         0          0         0         0
DEC-27   7200 P        0       0       0       0       0  |       0       0       0     742       +8   26          0  |         0         0          0         0         0
DEC-27   7400 P        0       0       0       0       0  |       0       0       0     811      +11   26          0  |         0         0          0         0         0
DEC-27   7600 P        0       0       0       0       0  |       0       0       0     883      +12   26          0  |         0         0          0         0         0
DEC-27   7800 P        0       0       0       0       0  |       0       0       0     958      +13   25          0  |         0         0          0         0         0
DEC-27   8000 P        0       0       0       0       0  |       0       0       0    1038      +16   25          0  |         0         0          0         0         0
DEC-27   8200 P        0       0       0       0       0  |       0       0       0    1122      +18   25          0  |         0         0          0         0         0
DEC-27   8400 P        0       0       0       0       0  |       0       0       0    1210      +20   24          0  |         0         0          0         0         0
DEC-27   8600 P        0       0       0       0       0  |       0       0       0    1302      +23   24          0  |         0         0          0         0         0
DEC-27   8800 P        0       0       0       0       0  |       0       0       0    1401      +28   23          0  |         0         0          0         0         0
DEC-27   9000 P        0       0       0       0       0  |       0       0       0    1505      +31   23          0  |         0         0          0         0         0
DEC-27   9200 P        0       0       0       0       0  |       0       0       0    1613      +34   23          0  |         0         0          0         0         0
DEC-27   9400 P        0       0       0       0       0  |       0       0       0    1726      +38   22          0  |         0         0          0         0         0
DEC-27   9600 P        0       0       0       0       0  |       0       0       0    1843      +41   22          0  |         0         0          0         0         0
DEC-27   9800 P        0       0       0       0       0  |       0       0       0    1964      +44   22          0  |         0         0          0         0         0
DEC-27  10000 P        0       0       0       0       0  |       0       0       0    2090      +48   22          0  |         0         0          0         0         0
DEC-27  10200 P        0       0       0       0       0  |       0       0       0    2220      +51   21          0  |         0         0          0         0         0
DEC-27  10400 P        0       0       0       0       0  |       0       0       0    2354      +55   21          0  |         0         0          0         0         0
DEC-27  10600 P        0       0       0       0       0  |       0       0       0    2492      +58   21          0  |         0         0          0         0         0
DEC-27  10800 P        0       0       0       0       0  |       0       0       0    2635      +62   20          0  |         0         0          0         0         0
DEC-27  11000 P        0       0       0       0       0  |       0       0       0    2782      +66   20          0  |         0         0          0         0         0
DEC-27  11200 P        0       0       0       0       0  |       0       0       0    2933      +70   20          0  |         0         0          0         0         0
DEC-27  11400 P        0       0       0       0       0  |       0       0       0    3087      +72   19          0  |         0         0          0         0         0
DEC-27  11600 P        0       0       0       0       0  |       0       0       0    3246      +76   19          0  |         0         0          0         0         0
DEC-27  11800 P        0       0       0       0       0  |       0       0       0    3408      +80   19          0  |         0         0          0         0         0
DEC-27  12000 P        0       0       0       0       0  |       0       0       0    3574      +83   18          0  |         0         0          0         0         0
DEC-27  12200 P        0       0       0       0       0  |       0       0       0    3744      +87   18          0  |         0         0          0         0         0
DEC-27  12400 P        0       0       0       0       0  |       0       0       0    3916      +90   18          0  |         0         0          0         0         0
DEC-27  12600 P        0       0       0       0       0  |       0       0       0    4092      +94   17          0  |         0         0          0         0         0
DEC-27  12800 P        0       0       0       0       0  |       0       0       0    4271      +97   17          0  |         0         0          0         0         0
DEC-27  13000 P        0       0       0       0       0  |       0       0       0    4452     +100   17          0  |         0         0          0         0         0
DEC-27  13200 P        0       0       0       0       0  |       0       0       0    4636     +102   16          0  |         0         0          0         0         0
DEC-27  13400 P        0       0       0       0       0  |       0       0       0    4823     +106   16          0  |         0         0          0         0         0
DEC-27  13600 P        0       0       0       0       0  |       0       0       0    5011     +108   16          0  |         0         0          0         0         0
DEC-27  13800 P        0       0       0       0       0  |       0       0       0    5202     +111   15          0  |         0         0          0         0         0
DEC-27  14000 P        0       0       0       0       0  |       0       0       0    5394     +113   15          0  |         0         0          0         0         0
DEC-27  14200 P        0       0       0       0       0  |       0       0       0    5587     +114   15          0  |         0         0          0         0         0
DEC-27  14400 P        0       0       0       0       0  |       0       0       0    5782     +116   14          0  |         0         0          0         0         0
DEC-27  14600 P        0       0       0       0       0  |       0       0       0    5978     +117   14          0  |         0         0          0         0         0
DEC-27  14800 P        0       0       0       0       0  |       0       0       0    6175     +118   14          0  |         0         0          0         0         0
DEC-27  15000 P        0       0       0       0       0  |       0       0       0    6372     +119   13          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       150         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-28   3900 C        0       0       0       0       0  |       0       0       0    4927     -125   33          0  |         0         0          0         0         0
DEC-28   4000 C        0       0       0       0       0  |       0       0       0    4841     -125   32          0  |         0         0          0         0         0
DEC-28   4100 C        0       0       0       0       0  |       0       0       0    4755     -125   32          0  |         0         0          0         0         0
DEC-28   4200 C        0       0       0       0       0  |       0       0       0    4670     -124   32          0  |         0         0          0         0         0
DEC-28   4300 C        0       0       0       0       0  |       0       0       0    4585     -125   32          0  |         0         0          0         0         0
DEC-28   4400 C        0       0       0       0       0  |       0       0       0    4501     -125   32          0  |         0         0          0         0         0
DEC-28   4500 C        0       0       0       0       0  |       0       0       0    4418     -124   32          0  |         0         0          0         0         0
DEC-28   4600 C        0       0       0       0       0  |       0       0       0    4335     -124   31          0  |         0         0          0         0         0
DEC-28   4700 C        0       0       0       0       0  |       0       0       0    4253     -124   31          0  |         0         0          0         0         0
DEC-28   4800 C        0       0       0       0       0  |       0       0       0    4171     -124   31          0  |         0         0          0         0         0
DEC-28   4900 C        0       0       0       0       0  |       0       0       0    4090     -124   31          0  |         0         0          0         0         0
DEC-28   5000 C        0       0       0       0       0  |       0       0       0    4010     -124   31          0  |         0         0          0         0         0
DEC-28   5200 C        0       0       0       0       0  |       0       0       0    3851     -124   30          0  |         0         0          0         0         0
DEC-28   5400 C        0       0       0       0       0  |       0       0       0    3695     -124   30          0  |         0         0          0         0         0
DEC-28   5600 C        0       0       0       0       0  |       0       0       0    3542     -123   29          0  |         0         0          0         0         0
DEC-28   5800 C        0       0       0       0       0  |       0       0       0    3391     -123   29          0  |         0         0          0         0         0
DEC-28   6000 C        0       0       0       0       0  |       0       0       0    3243     -123   29          0  |         0         0          0         0         0
DEC-28   6200 C        0       0       0       0       0  |       0       0       0    3098     -122   28          0  |         0         0          0         0         0
DEC-28   6400 C        0       0       0       0       0  |       0       0       0    2956     -121   28          0  |         0         0          0         0         0
DEC-28   6600 C        0       0       0       0       0  |       0       0       0    2816     -120   28          0  |         0         0          0         0         0
DEC-28   6800 C        0       0       0       0       0  |       0       0       0    2680     -119   27          0  |         0         0          0         0         0
DEC-28   7000 C        0       0       0       0       0  |       0       0       0    2546     -118   27          0  |         0         0          0         0         0
DEC-28   7200 C        0       0       0       0       0  |       0       0       0    2415     -117   26          0  |         0         0          0         0         0
DEC-28   7400 C        0       0       0       0       0  |       0       0       0    2287     -116   26          0  |         0         0          0         0         0
DEC-28   7600 C        0       0       0       0       0  |       0       0       0    2162     -115   26          0  |         0         0          0         0         0
DEC-28   7800 C        0       0       0       0       0  |       0       0       0    2041     -112   25          0  |         0         0          0         0         0
DEC-28   8000 C        0       0       0       0       0  |       0       0       0    1922     -111   25          0  |         0         0          0         0         0
DEC-28   8200 C        0       0       0       0       0  |       0       0       0    1807     -109   25          0  |         0         0          0         0         0
DEC-28   8400 C        0       0       0       0       0  |       0       0       0    1695     -107   24          0  |         0         0          0         0         0
DEC-28   8600 C        0       0       0       0       0  |       0       0       0    1586     -105   24          0  |         0         0          0         0         0
DEC-28   8800 C        0       0       0       0       0  |       0       0       0    1484     -100   23          0  |         0         0          0         0         0
DEC-28   9000 C        0       0       0       0       0  |       0       0       0    1386      -97   23          0  |         0         0          0         0         0
DEC-28   9200 C        0       0       0       0       0  |       0       0       0    1291      -95   23          0  |         0         0          0         0         0
DEC-28   9400 C        0       0       0       0       0  |       0       0       0    1200      -93   22          0  |         0         0          0         0         0
DEC-28   9600 C        0       0       0       0       0  |       0       0       0    1113      -89   22          0  |         0         0          0         0         0
DEC-28   9800 C        0       0       0       0       0  |       0       0       0    1029      -87   22          0  |         0         0          0         0         0
DEC-28  10000 C        0       0       0       0       0  |       0       0       0     949      -84   22          0  |         0         0          0         0         0
DEC-28  10200 C        0       0       0       0       0  |       0       0       0     872      -81   21          0  |         0         0          0         0         0
DEC-28  10400 C        0       0       0       0       0  |       0       0       0     799      -78   21          0  |         0         0          0         0         0
DEC-28  10600 C        0       0       0       0       0  |       0       0       0     729      -75   21          0  |         0         0          0         0         0
DEC-28  10800 C        0       0       0       0       0  |       0       0       0     664      -71   20          0  |         0         0          0         0         0
DEC-28  11000 C        0       0       0       0       0  |       0       0       0     601      -69   20          0  |         0         0          0         0         0
DEC-28  11200 C        0       0       0       0       0  |       0       0       0     543      -65   20          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         0         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-28   3900 P        0       0       0       0       0  |       0       0       0     166       -3   33          0  |         0         0          0         0         0
DEC-28   4000 P        0       0       0       0       0  |       0       0       0     180       -3   32          0  |         0         0          0         0         0
DEC-28   4100 P        0       0       0       0       0  |       0       0       0     194       -3   32          0  |         0         0          0         0         0
DEC-28   4200 P        0       0       0       0       0  |       0       0       0     209       -2   32          0  |         0         0          0         0         0
DEC-28   4300 P        0       0       0       0       0  |       0       0       0     224       -3   32          0  |         0         0          0         0         0
DEC-28   4400 P        0       0       0       0       0  |       0       0       0     240       -3   32          0  |         0         0          0         0         0
DEC-28   4500 P        0       0       0       0       0  |       0       0       0     257       -2   32          0  |         0         0          0         0         0
DEC-28   4600 P        0       0       0       0       0  |       0       0       0     274       -2   31          0  |         0         0          0         0         0
DEC-28   4700 P        0       0       0       0       0  |       0       0       0     292       -2   31          0  |         0         0          0         0         0
DEC-28   4800 P        0       0       0       0       0  |       0       0       0     310       -2   31          0  |         0         0          0         0         0
DEC-28   4900 P        0       0       0       0       0  |       0       0       0     329       -2   31          0  |         0         0          0         0         0
DEC-28   5000 P        0       0       0       0       0  |       0       0       0     349       -2   31          0  |         0         0          0         0         0
DEC-28   5200 P        0       0       0       0       0  |       0       0       0     390       -2   30          0  |         0         0          0         0         0
DEC-28   5400 P        0       0       0       0       0  |       0       0       0     434       -2   30          0  |         0         0          0         0         0
DEC-28   5600 P        0       0       0       0       0  |       0       0       0     481       -1   29          0  |         0         0          0         0         0
DEC-28   5800 P        0       0       0       0       0  |       0       0       0     530       -1   29          0  |         0         0          0         0         0
DEC-28   6000 P        0       0       0       0       0  |       0       0       0     582       -1   29          0  |         0         0          0         0         0
DEC-28   6200 P        0       0       0       0       0  |       0       0       0     637        0   28          0  |         0         0          0         0         0
DEC-28   6400 P        0       0       0       0       0  |       0       0       0     695       +1   28          0  |         0         0          0         0         0
DEC-28   6600 P        0       0       0       0       0  |       0       0       0     755       +2   28          0  |         0         0          0         0         0
DEC-28   6800 P        0       0       0       0       0  |       0       0       0     819       +3   27          0  |         0         0          0         0         0
DEC-28   7000 P        0       0       0       0       0  |       0       0       0     885       +4   27          0  |         0         0          0         0         0
DEC-28   7200 P        0       0       0       0       0  |       0       0       0     954       +5   26          0  |         0         0          0         0         0
DEC-28   7400 P        0       0       0       0       0  |       0       0       0    1026       +6   26          0  |         0         0          0         0         0
DEC-28   7600 P        0       0       0       0       0  |       0       0       0    1101       +7   26          0  |         0         0          0         0         0
DEC-28   7800 P        0       0       0       0       0  |       0       0       0    1180      +10   25          0  |         0         0          0         0         0
DEC-28   8000 P        0       0       0       0       0  |       0       0       0    1261      +11   25          0  |         0         0          0         0         0
DEC-28   8200 P        0       0       0       0       0  |       0       0       0    1346      +13   25          0  |         0         0          0         0         0
DEC-28   8400 P        0       0       0       0       0  |       0       0       0    1434      +15   24          0  |         0         0          0         0         0
DEC-28   8600 P        0       0       0       0       0  |       0       0       0    1525      +17   24          0  |         0         0          0         0         0
DEC-28   8800 P        0       0       0       0       0  |       0       0       0    1623      +22   23          0  |         0         0          0         0         0
DEC-28   9000 P        0       0       0       0       0  |       0       0       0    1725      +25   23          0  |         0         0          0         0         0
DEC-28   9200 P        0       0       0       0       0  |       0       0       0    1830      +27   23          0  |         0         0          0         0         0
DEC-28   9400 P        0       0       0       0       0  |       0       0       0    1939      +29   22          0  |         0         0          0         0         0
DEC-28   9600 P        0       0       0       0       0  |       0       0       0    2052      +33   22          0  |         0         0          0         0         0
DEC-28   9800 P        0       0       0       0       0  |       0       0       0    2168      +35   22          0  |         0         0          0         0         0
DEC-28  10000 P        0       0       0       0       0  |       0       0       0    2288      +38   22          0  |         0         0          0         0         0
DEC-28  10200 P        0       0       0       0       0  |       0       0       0    2411      +41   21          0  |         0         0          0         0         0
DEC-28  10400 P        0       0       0       0       0  |       0       0       0    2538      +44   21          0  |         0         0          0         0         0
DEC-28  10600 P        0       0       0       0       0  |       0       0       0    2668      +47   21          0  |         0         0          0         0         0
DEC-28  10800 P        0       0       0       0       0  |       0       0       0    2803      +51   20          0  |         0         0          0         0         0
DEC-28  11000 P        0       0       0       0       0  |       0       0       0    2940      +53   20          0  |         0         0          0         0         0
DEC-28  11200 P        0       0       0       0       0  |       0       0       0    3082      +57   20          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         0         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-29   4600 C        0       0       0       0       0  |       0       0       0    4473     -127   31          0  |         0         0          0         0         0
DEC-29   4700 C        0       0       0       0       0  |       0       0       0    4395     -127   31          0  |         0         0          0         0         0
DEC-29   4800 C        0       0       0       0       0  |       0       0       0    4317     -127   31          0  |         0         0          0         0         0
DEC-29   4900 C        0       0       0       0       0  |       0       0       0    4240     -127   31          0  |         0         0          0         0         0
DEC-29   5000 C        0       0       0       0       0  |       0       0       0    4163     -127   31          0  |         0         0          0         0         0
DEC-29   5200 C        0       0       0       0       0  |       0       0       0    4011     -127   30          0  |         0         0          0         0         0
DEC-29   5400 C        0       0       0       0       0  |       0       0       0    3862     -127   30          0  |         0         0          0         0         0
DEC-29   5600 C        0       0       0       0       0  |       0       0       0    3715     -127   29          0  |         0         0          0         0         0
DEC-29   5800 C        0       0       0       0       0  |       0       0       0    3571     -126   29          0  |         0         0          0         0         0
DEC-29   6000 C        0       0       0       0       0  |       0       0       0    3428     -126   29          0  |         0         0          0         0         0
DEC-29   6200 C        0       0       0       0       0  |       0       0       0    3289     -125   28          0  |         0         0          0         0         0
DEC-29   6400 C        0       0       0       0       0  |       0       0       0    3151     -124   28          0  |         0         0          0         0         0
DEC-29   6600 C        0       0       0       0       0  |       0       0       0    3016     -124   28          0  |         0         0          0         0         0
DEC-29   6800 C        0       0       0       0       0  |       0       0       0    2883     -123   27          0  |         0         0          0         0         0
DEC-29   7000 C        0       0       0       0       0  |       0       0       0    2753     -122   27          0  |         0         0          0         0         0
DEC-29   7200 C        0       0       0       0       0  |       0       0       0    2625     -122   26          0  |         0         0          0         0         0
DEC-29   7400 C        0       0       0       0       0  |       0       0       0    2500     -120   26          0  |         0         0          0         0         0
DEC-29   7600 C        0       0       0       0       0  |       0       0       0    2378     -118   26          0  |         0         0          0         0         0
DEC-29   7800 C        0       0       0       0       0  |       0       0       0    2257     -118   25          0  |         0         0          0         0         0
DEC-29   8000 C        0       0       0       0       0  |       0       0       0    2140     -116   25          0  |         0         0          0         0         0
DEC-29   8200 C        0       0       0       0       0  |       0       0       0    2025     -115   25          0  |         0         0          0         0         0
DEC-29   8400 C        0       0       0       0       0  |       0       0       0    1913     -113   24          0  |         0         0          0         0         0
DEC-29   8600 C        0       0       0       0       0  |       0       0       0    1803     -112   24          0  |         0         0          0         0         0
DEC-29   8800 C        0       0       0       0       0  |       0       0       0    1701     -105   23          0  |         0         0          0         0         0
DEC-29   9000 C        0       0       0       0       0  |       0       0       0    1601     -104   23          0  |         0         0          0         0         0
DEC-29   9200 C        0       0       0       0       0  |       0       0       0    1505     -101   23          0  |         0         0          0         0         0
DEC-29   9400 C        0       0       0       0       0  |       0       0       0    1411      -99   22          0  |         0         0          0         0         0
DEC-29   9600 C        0       0       0       0       0  |       0       0       0    1321      -97   22          0  |         0         0          0         0         0
DEC-29   9800 C        0       0       0       0       0  |       0       0       0    1233      -95   22          0  |         0         0          0         0         0
DEC-29  10000 C        0       0       0       0       0  |       0       0       0    1149      -92   22          0  |         0         0          0         0         0
DEC-29  10200 C        0       0       0       0       0  |       0       0       0    1068      -89   21          0  |         0         0          0         0         0
DEC-29  10400 C        0       0       0       0       0  |       0       0       0     990      -86   21          0  |         0         0          0         0         0
DEC-29  10600 C        0       0       0       0       0  |       0       0       0     915      -84   21          0  |         0         0          0         0         0
DEC-29  10800 C        0       0       0       0       0  |       0       0       0     843      -81   20          0  |         0         0          0         0         0
DEC-29  11000 C        0       0       0       0       0  |       0       0       0     774      -78   20          0  |         0         0          0         0         0
DEC-29  11200 C        0       0       0       0       0  |       0       0       0     709      -75   20          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         0         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-29   4600 P        0       0       0       0       0  |       0       0       0     387       -4   31          0  |         0         0          0         0         0
DEC-29   4700 P        0       0       0       0       0  |       0       0       0     409       -4   31          0  |         0         0          0         0         0
DEC-29   4800 P        0       0       0       0       0  |       0       0       0     431       -4   31          0  |         0         0          0         0         0
DEC-29   4900 P        0       0       0       0       0  |       0       0       0     454       -4   31          0  |         0         0          0         0         0
DEC-29   5000 P        0       0       0       0       0  |       0       0       0     477       -4   31          0  |         0         0          0         0         0
DEC-29   5200 P        0       0       0       0       0  |       0       0       0     525       -4   30          0  |         0         0          0         0         0
DEC-29   5400 P        0       0       0       0       0  |       0       0       0     576       -4   30          0  |         0         0          0         0         0
DEC-29   5600 P        0       0       0       0       0  |       0       0       0     629       -4   29          0  |         0         0          0         0         0
DEC-29   5800 P        0       0       0       0       0  |       0       0       0     685       -3   29          0  |         0         0          0         0         0
DEC-29   6000 P        0       0       0       0       0  |       0       0       0     742       -3   29          0  |         0         0          0         0         0
DEC-29   6200 P        0       0       0       0       0  |       0       0       0     803       -2   28          0  |         0         0          0         0         0
DEC-29   6400 P        0       0       0       0       0  |       0       0       0     865       -1   28          0  |         0         0          0         0         0
DEC-29   6600 P        0       0       0       0       0  |       0       0       0     930       -1   28          0  |         0         0          0         0         0
DEC-29   6800 P        0       0       0       0       0  |       0       0       0     997        0   27          0  |         0         0          0         0         0
DEC-29   7000 P        0       0       0       0       0  |       0       0       0    1067       +1   27          0  |         0         0          0         0         0
DEC-29   7200 P        0       0       0       0       0  |       0       0       0    1139       +1   26          0  |         0         0          0         0         0
DEC-29   7400 P        0       0       0       0       0  |       0       0       0    1214       +3   26          0  |         0         0          0         0         0
DEC-29   7600 P        0       0       0       0       0  |       0       0       0    1292       +5   26          0  |         0         0          0         0         0
DEC-29   7800 P        0       0       0       0       0  |       0       0       0    1371       +5   25          0  |         0         0          0         0         0
DEC-29   8000 P        0       0       0       0       0  |       0       0       0    1454       +7   25          0  |         0         0          0         0         0
DEC-29   8200 P        0       0       0       0       0  |       0       0       0    1539       +8   25          0  |         0         0          0         0         0
DEC-29   8400 P        0       0       0       0       0  |       0       0       0    1627      +10   24          0  |         0         0          0         0         0
DEC-29   8600 P        0       0       0       0       0  |       0       0       0    1717      +11   24          0  |         0         0          0         0         0
DEC-29   8800 P        0       0       0       0       0  |       0       0       0    1815      +18   23          0  |         0         0          0         0         0
DEC-29   9000 P        0       0       0       0       0  |       0       0       0    1915      +19   23          0  |         0         0          0         0         0
DEC-29   9200 P        0       0       0       0       0  |       0       0       0    2019      +22   23          0  |         0         0          0         0         0
DEC-29   9400 P        0       0       0       0       0  |       0       0       0    2125      +24   22          0  |         0         0          0         0         0
DEC-29   9600 P        0       0       0       0       0  |       0       0       0    2235      +26   22          0  |         0         0          0         0         0
DEC-29   9800 P        0       0       0       0       0  |       0       0       0    2347      +28   22          0  |         0         0          0         0         0
DEC-29  10000 P        0       0       0       0       0  |       0       0       0    2463      +31   22          0  |         0         0          0         0         0
DEC-29  10200 P        0       0       0       0       0  |       0       0       0    2582      +34   21          0  |         0         0          0         0         0
DEC-29  10400 P        0       0       0       0       0  |       0       0       0    2704      +37   21          0  |         0         0          0         0         0
DEC-29  10600 P        0       0       0       0       0  |       0       0       0    2829      +39   21          0  |         0         0          0         0         0
DEC-29  10800 P        0       0       0       0       0  |       0       0       0    2957      +42   20          0  |         0         0          0         0         0
DEC-29  11000 P        0       0       0       0       0  |       0       0       0    3088      +45   20          0  |         0         0          0         0         0
DEC-29  11200 P        0       0       0       0       0  |       0       0       0    3223      +48   20          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         0         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-30   6600 C        0       0       0       0       0  |       0       0       0    3223     -103   28          0  |         0         0          0         0         0
DEC-30   6800 C        0       0       0       0       0  |       0       0       0    3094     -102   28          0  |         0         0          0         0         0
DEC-30   7000 C        0       0       0       0       0  |       0       0       0    2968     -100   27          0  |         0         0          0         0         0
DEC-30   7200 C        0       0       0       0       0  |       0       0       0    2843      -98   27          0  |         0         0          0         0         0
DEC-30   7400 C        0       0       0       0       0  |       0       0       0    2720      -97   26          0  |         0         0          0         0         0
DEC-30   7600 C        0       0       0       0       0  |       0       0       0    2599      -96   26          0  |         0         0          0         0         0
DEC-30   7800 C        0       0       0       0       0  |       0       0       0    2481      -94   26          0  |         0         0          0         0         0
DEC-30   8000 C        0       0       0       0       0  |       0       0       0    2365      -92   25          0  |         0         0          0         0         0
DEC-30   8200 C        0       0       0       0       0  |       0       0       0    2251      -90   25          0  |         0         0          0         0         0
DEC-30   8400 C        0       0       0       0       0  |       0       0       0    2139      -88   25          0  |         0         0          0         0         0
DEC-30   8600 C        0       0       0       0       0  |       0       0       0    2029      -86   24          0  |         0         0          0         0         0
DEC-30   8800 C        0       0       0       0       0  |       0       0       0    1922      -84   24          0  |         0         0          0         0         0
DEC-30   9000 C        0       0       0       0       0  |       0       0       0    1821      -83   23          0  |         0         0          0         0         0
DEC-30   9200 C        0       0       0       0       0  |       0       0       0    1724      -80   23          0  |         0         0          0         0         0
DEC-30   9400 C        0       0       0       0       0  |       0       0       0    1629      -78   23          0  |         0         0          0         0         0
DEC-30   9600 C        0       0       0       0       0  |       0       0       0    1536      -76   22          0  |         0         0          0         0         0
DEC-30   9800 C        0       0       0       0       0  |       0       0       0    1446      -74   22          0  |         0         0          0         0         0
DEC-30  10000 C        0       0       0       0       0  |       0       0       0    1358      -73   22          0  |         0         0          0         0         0
DEC-30  10200 C        0       0       0       0       0  |       0       0       0    1274      -70   22          0  |         0         0          0         0         0
DEC-30  10400 C        0       0       0       0       0  |       0       0       0    1192      -67   21          0  |         0         0          0         0         0
DEC-30  10600 C        0       0       0       0       0  |       0       0       0    1112      -65   21          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         0         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-30   6600 P        0       0       0       0       0  |       0       0       0    1112      +20   28          0  |         0         0          0         0         0
DEC-30   6800 P        0       0       0       0       0  |       0       0       0    1183      +21   28          0  |         0         0          0         0         0
DEC-30   7000 P        0       0       0       0       0  |       0       0       0    1257      +23   27          0  |         0         0          0         0         0
DEC-30   7200 P        0       0       0       0       0  |       0       0       0    1332      +25   27          0  |         0         0          0         0         0
DEC-30   7400 P        0       0       0       0       0  |       0       0       0    1409      +26   26          0  |         0         0          0         0         0
DEC-30   7600 P        0       0       0       0       0  |       0       0       0    1488      +27   26          0  |         0         0          0         0         0
DEC-30   7800 P        0       0       0       0       0  |       0       0       0    1570      +29   26          0  |         0         0          0         0         0
DEC-30   8000 P        0       0       0       0       0  |       0       0       0    1654      +31   25          0  |         0         0          0         0         0
DEC-30   8200 P        0       0       0       0       0  |       0       0       0    1740      +33   25          0  |         0         0          0         0         0
DEC-30   8400 P        0       0       0       0       0  |       0       0       0    1828      +35   25          0  |         0         0          0         0         0
DEC-30   8600 P        0       0       0       0       0  |       0       0       0    1918      +37   24          0  |         0         0          0         0         0
DEC-30   8800 P        0       0       0       0       0  |       0       0       0    2011      +39   24          0  |         0         0          0         0         0
DEC-30   9000 P        0       0       0       0       0  |       0       0       0    2110      +40   23          0  |         0         0          0         0         0
DEC-30   9200 P        0       0       0       0       0  |       0       0       0    2213      +43   23          0  |         0         0          0         0         0
DEC-30   9400 P        0       0       0       0       0  |       0       0       0    2318      +45   23          0  |         0         0          0         0         0
DEC-30   9600 P        0       0       0       0       0  |       0       0       0    2425      +47   22          0  |         0         0          0         0         0
DEC-30   9800 P        0       0       0       0       0  |       0       0       0    2535      +49   22          0  |         0         0          0         0         0
DEC-30  10000 P        0       0       0       0       0  |       0       0       0    2647      +50   22          0  |         0         0          0         0         0
DEC-30  10200 P        0       0       0       0       0  |       0       0       0    2763      +53   22          0  |         0         0          0         0         0
DEC-30  10400 P        0       0       0       0       0  |       0       0       0    2881      +56   21          0  |         0         0          0         0         0
DEC-30  10600 P        0       0       0       0       0  |       0       0       0    3001      +58   21          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         0         0

                                                                                                                        MARKET PUT/CALL RATIO     1.56
                                                                                                                        MARKET TOTAL             11655    329597     +4452


                                 ***  END OF REPORT  ***

O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED